APA Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	39.380	39.791	38.580	38.580	33.946	1,956
2023-02-27	39.390	39.625	39.045	39.380	34.650	730
2023-02-24	38.378	39.295	38.378	38.768	34.112	2,310
2023-02-23	40.140	40.140	38.340	39.115	34.417	4,924
2023-02-22	37.635	37.916	37.145	37.885	33.335	1,578
2023-02-21	38.020	38.205	37.580	37.825	33.282	3,871
2023-02-17	39.105	39.105	38.087	38.105	33.529	4,039
2023-02-16	41.400	41.400	40.785	40.800	35.900	1,678
2023-02-15	41.635	41.635	40.422	40.915	36.001	2,230
2023-02-14	42.300	43.235	42.257	42.420	37.325	301
2023-02-13	42.729	43.150	42.729	43.150	37.968	466
2023-02-10	42.112	43.310	42.112	43.210	38.020	1,292
2023-02-09	42.180	42.305	41.500	41.702	36.694	3,166
2023-02-08	43.500	43.983	42.067	42.282	37.204	4,911
2023-02-07	41.811	42.750	41.583	42.344	37.258	2,672
2023-02-06	41.800	42.511	41.385	42.166	37.102	5,948
2023-02-03	42.702	43.350	42.307	42.307	37.226	2,001
2023-02-02	43.080	43.080	42.055	42.755	37.620	2,190
2023-02-01	43.835	43.990	41.740	42.260	37.185	10,946
2023-01-31	43.305	44.582	43.305	44.280	38.962	2,599
2023-01-30	45.330	45.545	44.905	45.168	39.743	1,018
2023-01-27	45.710	46.895	45.695	45.831	40.327	2,132
2023-01-26	44.765	44.765	43.980	44.255	38.940	594
2023-01-25	43.700	43.700	42.855	43.630	38.390	2,494
2023-01-24	44.780	44.850	43.760	44.222	38.911	1,940
2023-01-23	45.550	45.810	45.488	45.488	40.025	953
2023-01-20	45.160	45.545	44.053	45.545	40.075	16,913
2023-01-19	43.662	44.901	43.440	44.901	39.288	784

← NewerPage 16 of 16 · 928 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.