Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 32.36 | 0.31 | 0.97% | 32.09 | 32.44 | 31.5311 | 8,106,560 |
| Apr 24 2024 | 32.05 | -0.01 | -0.03% | 31.98 | 32.185 | 31.64 | 4,521,536 |
| Apr 23 2024 | 32.06 | -0.41 | -1.26% | 32.11 | 32.38 | 31.71 | 6,778,346 |
| Apr 22 2024 | 32.47 | 0.11 | 0.34% | 32.24 | 32.66 | 31.77 | 4,381,642 |
| Apr 19 2024 | 32.36 | -0.07 | -0.22% | 32.16 | 32.9307 | 32.27 | 4,814,358 |
| Apr 18 2024 | 32.43 | 0.17 | 0.53% | 32.38 | 32.745 | 32.115 | 5,674,047 |
| Apr 17 2024 | 32.26 | -0.24 | -0.74% | 32.50 | 32.875 | 32.135 | 5,992,629 |
| Apr 16 2024 | 32.50 | -0.66 | -1.99% | 32.79 | 32.97 | 32.11 | 6,084,705 |
| Apr 15 2024 | 33.16 | -0.56 | -1.66% | 33.54 | 33.8798 | 33.00 | 8,170,511 |
| Apr 12 2024 | 33.72 | -0.68 | -1.98% | 34.85 | 35.25 | 33.64 | 7,067,073 |
| Apr 11 2024 | 34.40 | -0.65 | -1.85% | 35.23 | 35.24 | 34.14 | 4,737,195 |
| Apr 10 2024 | 35.05 | 0.16 | 0.46% | 34.52 | 35.175 | 34.38 | 5,796,050 |
| Apr 09 2024 | 34.89 | -0.15 | -0.43% | 35.09 | 35.33 | 34.53 | 6,547,483 |
| Apr 08 2024 | 35.04 | -0.70 | -1.96% | 35.73 | 36.045 | 34.93 | 6,292,983 |
| Apr 05 2024 | 35.74 | 0.31 | 0.87% | 35.33 | 35.86 | 35.01 | 6,054,098 |
| Apr 04 2024 | 35.43 | 0.22 | 0.62% | 35.37 | 35.8406 | 34.99 | 6,932,407 |
| Apr 03 2024 | 35.21 | -0.13 | -0.37% | 35.57 | 35.91 | 34.875 | 9,791,681 |
| Apr 02 2024 | 35.34 | -0.09 | -0.25% | 35.56 | 35.715 | 34.80 | 7,169,428 |
| Apr 01 2024 | 35.43 | 1.05 | 3.05% | 34.53 | 35.485 | 34.305 | 8,325,477 |
| Mar 28 2024 | 34.38 | 0.67 | 1.99% | 34.10 | 34.73 | 33.91 | 26,800,476 |
| Mar 27 2024 | 33.71 | 0.83 | 2.52% | 32.76 | 33.74 | 32.55 | 7,794,895 |
| Mar 26 2024 | 32.88 | -1.71 | -4.94% | 34.52 | 34.80 | 32.805 | 11,746,827 |
| Mar 25 2024 | 34.59 | 1.13 | 3.38% | 33.66 | 34.745 | 33.62 | 12,153,292 |
| Mar 22 2024 | 33.46 | -0.45 | -1.33% | 33.85 | 34.03 | 33.405 | 5,746,456 |
| Mar 21 2024 | 33.91 | 0.12 | 0.36% | 33.80 | 34.1194 | 33.46 | 4,453,141 |
| Mar 20 2024 | 33.79 | 0.65 | 1.96% | 32.77 | 33.97 | 32.62 | 5,676,002 |
| Mar 19 2024 | 33.14 | 0.80 | 2.47% | 32.39 | 33.314 | 32.31 | 7,289,922 |
| Mar 18 2024 | 32.34 | 0.34 | 1.06% | 32.24 | 32.87 | 32.07 | 5,539,226 |
| Mar 15 2024 | 32.00 | -0.47 | -1.45% | 32.24 | 32.83 | 31.86 | 22,210,846 |
| Mar 14 2024 | 32.47 | -0.09 | -0.28% | 32.75 | 32.95 | 32.29 | 8,566,744 |
| Mar 13 2024 | 32.56 | 1.12 | 3.56% | 31.85 | 32.895 | 31.84 | 7,910,336 |
| Mar 12 2024 | 31.44 | 0.24 | 0.77% | 31.36 | 31.485 | 30.90 | 4,968,865 |
| Mar 11 2024 | 31.20 | 0.39 | 1.27% | 30.60 | 31.24 | 30.42 | 4,475,160 |
| Mar 08 2024 | 30.81 | 0.26 | 0.85% | 30.55 | 31.13 | 30.53 | 5,703,589 |
| Mar 07 2024 | 30.55 | -0.08 | -0.26% | 30.53 | 30.917 | 30.42 | 4,730,954 |
| Mar 06 2024 | 30.63 | 0.17 | 0.56% | 30.91 | 30.97 | 30.41 | 4,715,575 |
| Mar 05 2024 | 30.46 | 0.43 | 1.43% | 30.03 | 30.695 | 29.91 | 5,865,877 |
| Mar 04 2024 | 30.03 | -0.38 | -1.25% | 30.67 | 30.68 | 29.985 | 6,581,505 |
| Mar 01 2024 | 30.41 | 0.62 | 2.08% | 30.21 | 30.665 | 29.935 | 6,264,955 |
| Feb 29 2024 | 29.79 | -0.16 | -0.53% | 30.09 | 30.30 | 29.625 | 6,493,008 |
| Feb 28 2024 | 29.95 | -0.25 | -0.83% | 30.18 | 30.49 | 29.72 | 4,815,131 |
| Feb 27 2024 | 30.20 | 0.58 | 1.96% | 29.85 | 30.47 | 29.70 | 6,608,629 |
| Feb 26 2024 | 29.62 | -0.41 | -1.37% | 30.02 | 30.315 | 29.595 | 5,749,989 |
| Feb 23 2024 | 30.03 | -0.19 | -0.63% | 29.76 | 30.475 | 29.58 | 7,867,605 |
| Feb 22 2024 | 30.22 | -1.22 | -3.88% | 31.19 | 31.20 | 29.94 | 13,861,183 |
| Feb 21 2024 | 31.44 | 0.46 | 1.48% | 31.12 | 31.99 | 31.08 | 8,274,499 |
| Feb 20 2024 | 30.98 | -0.59 | -1.87% | 31.50 | 31.64 | 30.94 | 6,556,071 |
| Feb 16 2024 | 31.57 | 0.32 | 1.02% | 31.31 | 31.91 | 30.94 | 8,144,159 |
| Feb 15 2024 | 31.25 | 1.45 | 4.87% | 29.99 | 31.47 | 29.96 | 6,701,046 |
| Feb 14 2024 | 29.80 | 0.17 | 0.57% | 29.75 | 30.35 | 29.655 | 6,140,304 |
| Feb 13 2024 | 29.63 | -0.85 | -2.79% | 30.37 | 30.46 | 29.4697 | 6,005,327 |
| Feb 12 2024 | 30.48 | 0.61 | 2.04% | 30.02 | 30.84 | 30.02 | 6,317,360 |
| Feb 09 2024 | 29.87 | -0.60 | -1.97% | 30.50 | 30.69 | 29.8025 | 5,287,405 |
| Feb 08 2024 | 30.47 | -0.08 | -0.26% | 30.59 | 30.81 | 30.30 | 6,212,400 |
| Feb 07 2024 | 30.55 | 0.03 | 0.10% | 30.58 | 30.86 | 30.17 | 3,937,037 |
| Feb 06 2024 | 30.52 | 0.71 | 2.38% | 30.01 | 30.77 | 29.82 | 4,669,786 |
| Feb 05 2024 | 29.81 | -0.43 | -1.42% | 30.02 | 30.20 | 29.47 | 5,603,470 |
| Feb 02 2024 | 30.24 | -0.56 | -1.82% | 30.76 | 30.76 | 30.16 | 4,651,381 |
| Feb 01 2024 | 30.80 | -0.53 | -1.69% | 31.41 | 31.71 | 30.61 | 6,402,516 |
| Jan 31 2024 | 31.33 | -1.09 | -3.36% | 32.47 | 32.52 | 31.29 | 5,399,303 |
| Jan 30 2024 | 32.42 | 0.55 | 1.73% | 31.45 | 32.475 | 31.36 | 5,113,603 |
| Jan 29 2024 | 31.87 | -0.24 | -0.75% | 32.05 | 32.12 | 31.39 | 4,861,846 |
