APA - APA Corp
18.84
0.090 0.478%
Share volume: 8,204,404
Last Updated: 03-07-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$18.75
0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $19.01 | $19.01 | $19.54 | $19.54 | $18.67 | $18.67 | $18.84 | $18.84 | 8,204,404 | $8,156,160.00 |
| 03-06-2025 | $18.54 | $18.54 | $19.02 | $19.02 | $18.01 | $18.01 | $18.75 | $18.75 | 7,805,201 | $7,805,201.00 |
| 03-05-2025 | $18.37 | $18.37 | $18.67 | $18.67 | $17.66 | $17.66 | $18.54 | $18.54 | 14,018,146 | $14,018,146.00 |
| 03-04-2025 | $18.56 | $18.56 | $19.02 | $19.02 | $18.00 | $18.00 | $18.57 | $18.57 | 12,287,437 | $12,287,437.00 |
| 03-03-2025 | $20.89 | $20.89 | $21.20 | $21.20 | $18.66 | $18.66 | $18.89 | $18.89 | 11,672,486 | $11,672,486.00 |
| 02-28-2025 | $20.12 | $20.12 | $21.04 | $21.04 | $19.84 | $19.84 | $20.70 | $20.70 | 40,477,329 | $39,918,366.00 |
| 02-27-2025 | $22.07 | $22.07 | $22.07 | $22.07 | $20.10 | $20.10 | $20.42 | $20.42 | 18,477,202 | $18,477,202.00 |
| 02-26-2025 | $22.48 | $22.48 | $22.50 | $22.50 | $21.74 | $21.74 | $22.01 | $22.01 | 8,710,476 | $8,710,476.00 |