APA - APA Corp
16.18
0.700 4.326%
Share volume: 12,756,494
Last Updated: 05-08-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$15.48
0.70
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $15.91 | $15.91 | $16.37 | $16.37 | $15.59 | $15.59 | $16.18 | $16.18 | 12,756,494 | $12,756,494.00 |
| 05-07-2025 | $15.78 | $15.78 | $15.82 | $15.82 | $15.20 | $15.20 | $15.48 | $15.48 | 8,323,751 | $8,323,751.00 |
| 05-06-2025 | $15.66 | $15.66 | $16.04 | $16.04 | $15.64 | $15.64 | $15.73 | $15.73 | 7,390,137 | $7,390,137.00 |
| 05-05-2025 | $16.10 | $16.10 | $16.13 | $16.13 | $15.48 | $15.48 | $15.50 | $15.50 | 9,148,984 | $9,148,984.00 |
| 05-02-2025 | $16.42 | $16.42 | $16.59 | $16.59 | $16.03 | $16.03 | $16.46 | $16.46 | 6,773,095 | $6,773,095.00 |
| 05-01-2025 | $15.44 | $15.44 | $16.45 | $16.45 | $15.44 | $15.44 | $16.22 | $16.22 | 8,845,677 | $8,845,677.00 |
| 04-30-2025 | $16.01 | $16.01 | $16.01 | $16.01 | $15.33 | $15.33 | $15.54 | $15.54 | 8,149,400 | $8,149,400.00 |
| 04-29-2025 | $16.22 | $16.22 | $16.47 | $16.47 | $15.99 | $15.99 | $16.24 | $16.24 | 5,756,165 | $5,756,165.00 |
| 04-28-2025 | $16.36 | $16.36 | $16.65 | $16.65 | $16.30 | $16.30 | $16.55 | $16.55 | 4,924,533 | $4,924,533.00 |
| 04-25-2025 | $16.03 | $16.03 | $16.55 | $16.55 | $16.03 | $16.03 | $16.35 | $16.35 | 4,636,975 | $4,636,975.00 |
