Apache Corp (APA)

Historical Prices For Apache Corp (APA)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	16.01	16.01	15.33	15.54	8,148,866	15.54
4/29/2025	16.22	16.47	15.99	16.24	5,756,146	16.24
4/28/2025	16.36	16.65	16.30	16.55	4,924,522	16.55
4/25/2025	16.03	16.55	16.03	16.35	4,636,975	16.35
4/24/2025	15.97	16.34	15.71	16.26	6,878,213	16.26
4/23/2025	16.13	16.59	15.40	15.65	14,370,103	15.65
4/22/2025	15.65	16.11	15.51	15.86	7,858,525	15.86
4/21/2025	15.63	15.68	15.15	15.50	7,765,776	15.25
4/17/2025	15.66	16.27	15.62	16.11	7,370,527	15.85
4/16/2025	14.94	15.74	14.84	15.37	8,012,219	15.12
4/15/2025	15.17	15.54	14.81	14.89	11,556,595	14.65
4/14/2025	15.42	15.51	14.81	15.20	11,481,708	14.95
4/11/2025	14.49	15.21	14.10	15.04	10,997,510	14.80
4/10/2025	15.71	15.83	14.16	14.60	23,755,376	14.36
4/09/2025	13.72	16.92	13.58	16.71	16,525,698	16.44
4/08/2025	15.44	15.54	13.72	14.03	13,352,972	13.80
4/07/2025	14.85	15.78	14.37	14.96	16,884,592	14.72
4/04/2025	16.88	16.90	14.86	15.18	19,942,262	14.94
4/03/2025	19.76	19.78	17.67	17.74	12,812,973	17.45
4/02/2025	20.85	21.30	20.73	21.24	6,635,505	20.90
4/01/2025	20.94	21.20	20.67	21.13	5,874,990	20.79
3/31/2025	20.69	21.12	20.57	21.02	5,481,952	20.68
3/28/2025	21.18	21.23	20.71	20.92	6,917,461	20.58
3/27/2025	21.12	21.32	20.83	21.20	4,516,139	20.86
3/26/2025	21.12	21.49	21.00	21.10	5,651,420	20.76
3/25/2025	21.04	21.28	20.74	20.89	5,973,200	20.55
3/24/2025	20.66	21.12	20.58	20.84	4,674,378	20.50
3/21/2025	20.40	20.64	20.23	20.61	12,391,963	20.28
3/20/2025	20.65	20.89	20.43	20.57	5,268,671	20.24
3/19/2025	20.20	21.04	20.16	20.81	8,175,693	20.47
3/18/2025	20.25	20.38	19.70	20.17	5,967,697	19.84
3/17/2025	19.71	20.19	19.71	20.03	7,030,649	19.71
3/14/2025	19.25	19.65	19.10	19.61	5,823,861	19.29
3/13/2025	19.50	19.91	18.78	19.04	5,575,382	18.73
3/12/2025	19.27	19.77	19.23	19.65	6,876,098	19.33
3/11/2025	19.10	19.42	18.55	19.20	8,404,912	18.89
3/10/2025	18.58	19.41	18.58	19.02	9,268,506	18.71
3/07/2025	19.00	19.54	18.67	18.84	8,204,410	18.54
3/06/2025	18.54	19.02	18.01	18.75	7,805,013	18.45
3/05/2025	18.37	18.66	17.66	18.54	14,015,239	18.24
3/04/2025	18.56	19.02	18.00	18.57	12,286,653	18.27
3/03/2025	20.89	21.20	18.66	18.89	11,668,800	18.59
2/28/2025	20.12	21.04	19.84	20.70	40,477,338	20.37
2/27/2025	22.07	22.07	20.09	20.42	18,476,462	20.09
2/26/2025	22.48	22.50	21.74	22.01	8,710,008	21.66
2/25/2025	22.90	23.03	22.29	22.38	7,521,549	22.02
2/24/2025	22.86	23.01	22.50	22.87	4,984,040	22.50
2/21/2025	23.55	23.57	22.71	22.79	6,792,108	22.42
2/20/2025	23.39	23.63	22.99	23.62	6,409,303	23.24
2/19/2025	23.61	23.98	23.30	23.59	6,844,641	23.21
2/18/2025	23.35	23.83	22.94	23.57	7,269,802	23.19
2/14/2025	22.65	23.38	22.64	23.14	7,882,739	22.77
2/13/2025	22.38	22.53	22.10	22.49	6,173,403	22.13
2/12/2025	23.06	23.29	22.20	22.37	7,024,329	22.01
2/11/2025	23.16	23.77	23.16	23.31	6,491,049	22.93
2/10/2025	21.98	23.04	21.90	22.99	5,782,687	22.62
2/07/2025	21.81	21.89	21.56	21.67	4,885,448	21.32
2/06/2025	22.39	22.48	21.38	21.64	5,239,882	21.29
2/05/2025	22.32	22.45	22.10	22.19	4,278,790	21.83
2/04/2025	21.15	22.51	21.15	22.39	5,964,550	22.03
2/03/2025	21.82	21.91	21.19	21.47	6,861,587	21.12