Apache Corp (APA)

Historical Prices For Apache Corp (APA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	20.85	21.30	20.73	21.24	6,635,505	21.24
4/01/2025	20.94	21.20	20.67	21.13	5,874,990	21.13
3/31/2025	20.69	21.12	20.57	21.02	5,481,952	21.02
3/28/2025	21.18	21.23	20.71	20.92	6,917,461	20.92
3/27/2025	21.12	21.32	20.83	21.20	4,516,139	21.20
3/26/2025	21.12	21.49	21.00	21.10	5,651,420	21.10
3/25/2025	21.04	21.28	20.74	20.89	5,973,200	20.89
3/24/2025	20.66	21.12	20.58	20.84	4,674,378	20.84
3/21/2025	20.40	20.64	20.23	20.61	12,391,963	20.61
3/20/2025	20.65	20.89	20.43	20.57	5,268,671	20.57
3/19/2025	20.20	21.04	20.16	20.81	8,175,693	20.81
3/18/2025	20.25	20.38	19.70	20.17	5,967,697	20.17
3/17/2025	19.71	20.19	19.71	20.03	7,030,649	20.03
3/14/2025	19.25	19.65	19.10	19.61	5,823,861	19.61
3/13/2025	19.50	19.91	18.78	19.04	5,575,382	19.04
3/12/2025	19.27	19.77	19.23	19.65	6,876,098	19.65
3/11/2025	19.10	19.42	18.55	19.20	8,404,912	19.20
3/10/2025	18.58	19.41	18.58	19.02	9,268,506	19.02
3/07/2025	19.00	19.54	18.67	18.84	8,204,410	18.84
3/06/2025	18.54	19.02	18.01	18.75	7,805,013	18.75
3/05/2025	18.37	18.66	17.66	18.54	14,015,239	18.54
3/04/2025	18.56	19.02	18.00	18.57	12,286,653	18.57
3/03/2025	20.89	21.20	18.66	18.89	11,668,800	18.89
2/28/2025	20.12	21.04	19.84	20.70	40,477,338	20.70
2/27/2025	22.07	22.07	20.09	20.42	18,476,462	20.42
2/26/2025	22.48	22.50	21.74	22.01	8,710,008	22.01
2/25/2025	22.90	23.03	22.29	22.38	7,521,549	22.38
2/24/2025	22.86	23.01	22.50	22.87	4,984,040	22.87
2/21/2025	23.55	23.57	22.71	22.79	6,792,108	22.79
2/20/2025	23.39	23.63	22.99	23.62	6,409,303	23.62
2/19/2025	23.61	23.98	23.30	23.59	6,844,641	23.59
2/18/2025	23.35	23.83	22.94	23.57	7,269,802	23.57
2/14/2025	22.65	23.38	22.64	23.14	7,882,739	23.14
2/13/2025	22.38	22.53	22.10	22.49	6,173,403	22.49
2/12/2025	23.06	23.29	22.20	22.37	7,024,329	22.37
2/11/2025	23.16	23.77	23.16	23.31	6,491,049	23.31
2/10/2025	21.98	23.04	21.90	22.99	5,782,687	22.99
2/07/2025	21.81	21.89	21.56	21.67	4,885,448	21.67
2/06/2025	22.39	22.48	21.38	21.64	5,239,882	21.64
2/05/2025	22.32	22.45	22.10	22.19	4,278,790	22.19
2/04/2025	21.15	22.51	21.15	22.39	5,964,550	22.39
2/03/2025	21.82	21.91	21.19	21.47	6,861,587	21.47
1/31/2025	22.76	22.92	21.90	21.93	14,812,406	21.93
1/30/2025	23.37	23.48	22.82	22.99	4,691,478	22.99
1/29/2025	23.12	23.32	22.96	23.18	4,100,869	23.18
1/28/2025	23.50	23.69	22.90	23.34	5,280,200	23.34
1/27/2025	23.46	24.14	23.20	23.38	6,907,692	23.38
1/24/2025	23.58	23.88	23.23	23.32	5,964,379	23.32
1/23/2025	23.63	24.33	23.32	23.51	8,146,382	23.51
1/22/2025	23.17	23.84	23.12	23.36	5,794,566	23.36
1/21/2025	23.99	24.20	23.62	23.70	7,699,716	23.45
1/17/2025	25.27	25.27	24.19	24.40	9,424,759	24.14
1/16/2025	25.27	25.82	24.98	25.15	6,157,794	24.88
1/15/2025	25.07	25.71	24.93	25.45	8,305,248	25.18
1/14/2025	24.22	25.04	24.14	24.85	6,654,561	24.59
1/13/2025	24.03	24.86	23.88	24.38	7,030,530	24.12
1/10/2025	24.25	24.47	23.63	23.68	5,845,591	23.43
1/08/2025	23.50	23.73	23.39	23.68	4,305,973	23.43
1/07/2025	23.81	24.22	23.55	23.66	5,480,579	23.41
1/06/2025	23.81	24.41	23.50	23.66	7,644,557	23.41
1/03/2025	23.35	23.49	23.06	23.42	3,984,508	23.17