APA(APA)
APA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $34.62 | $35.95 | $33.43 | $35.74 | 12.50M |
| 4/16/2026 | $36.60 | $37.94 | $36.58 | $37.90 | 5.89M |
| 4/15/2026 | $36.72 | $37.02 | $35.99 | $36.60 | 6.89M |
| 4/14/2026 | $38.82 | $38.82 | $36.80 | $37.03 | 7.79M |
| 4/13/2026 | $39.63 | $39.80 | $38.95 | $39.49 | 7.14M |
| 4/10/2026 | $38.62 | $39.13 | $38.28 | $38.63 | 4.86M |
| 4/9/2026 | $39.26 | $39.85 | $37.93 | $38.97 | 9.99M |
| 4/8/2026 | $36.98 | $39.40 | $35.13 | $38.75 | 15.35M |
| 4/7/2026 | $43.45 | $44.28 | $42.77 | $42.96 | 6.23M |
| 4/6/2026 | $42.00 | $43.11 | $41.75 | $43.02 | 7.34M |
| 4/2/2026 | $43.58 | $43.93 | $40.99 | $42.04 | 9.90M |
| 4/1/2026 | $41.35 | $42.46 | $40.37 | $41.35 | 14.72M |
| 3/31/2026 | $43.58 | $44.30 | $40.92 | $42.44 | 13.81M |
| 3/30/2026 | $45.00 | $45.66 | $43.09 | $43.74 | 12.37M |
| 3/27/2026 | $43.25 | $44.54 | $43.20 | $44.39 | 11.18M |
| 3/26/2026 | $41.83 | $43.22 | $41.80 | $42.80 | 9.31M |
| 3/25/2026 | $40.19 | $41.69 | $39.93 | $41.32 | 10.60M |
| 3/24/2026 | $39.72 | $41.45 | $39.72 | $40.80 | 10.96M |
| 3/23/2026 | $38.17 | $39.49 | $37.64 | $39.03 | 13.96M |
| 3/20/2026 | $38.34 | $39.52 | $38.11 | $39.11 | 23.88M |
| 3/19/2026 | $37.00 | $39.03 | $36.92 | $38.06 | 11.38M |
| 3/18/2026 | $35.96 | $36.77 | $35.87 | $36.61 | 7.40M |
| 3/17/2026 | $34.80 | $36.00 | $34.60 | $35.87 | 6.61M |
| 3/16/2026 | $34.24 | $35.04 | $33.86 | $34.54 | 7.61M |
| 3/13/2026 | $33.35 | $34.59 | $33.35 | $34.47 | 7.32M |
| 3/12/2026 | $33.20 | $34.16 | $32.90 | $33.61 | 9.35M |
| 3/11/2026 | $31.73 | $33.13 | $31.52 | $32.97 | 6.64M |
| 3/10/2026 | $32.06 | $32.68 | $31.54 | $31.82 | 7.81M |
| 3/9/2026 | $33.23 | $33.78 | $32.31 | $32.59 | 11.50M |
| 3/6/2026 | $32.89 | $33.42 | $32.19 | $32.68 | 10.56M |
| 3/5/2026 | $31.69 | $32.57 | $31.66 | $32.38 | 9.63M |
| 3/4/2026 | $30.95 | $31.35 | $30.46 | $31.10 | 7.42M |
| 3/3/2026 | $32.10 | $32.78 | $30.97 | $31.85 | 12.69M |
| 3/2/2026 | $32.52 | $32.75 | $30.19 | $31.69 | 12.68M |
| 2/27/2026 | $29.59 | $30.42 | $29.17 | $30.37 | 8.71M |
| 2/26/2026 | $27.64 | $29.76 | $27.18 | $29.10 | 14.61M |
| 2/25/2026 | $28.62 | $28.70 | $27.72 | $27.84 | 6.33M |
| 2/24/2026 | $28.80 | $28.80 | $28.16 | $28.62 | 3.97M |
| 2/23/2026 | $29.02 | $29.63 | $28.41 | $28.72 | 4.98M |
| 2/20/2026 | $28.80 | $29.40 | $28.72 | $29.06 | 7.62M |
| 2/19/2026 | $29.22 | $30.08 | $28.86 | $29.08 | 9.17M |
| 2/18/2026 | $27.85 | $28.86 | $27.80 | $28.61 | 8.79M |
| 2/17/2026 | $28.00 | $28.50 | $26.77 | $27.34 | 4.81M |
| 2/13/2026 | $26.87 | $28.00 | $26.83 | $27.92 | 5.42M |
| 2/12/2026 | $28.12 | $28.38 | $26.45 | $26.92 | 7.08M |
| 2/11/2026 | $28.00 | $28.56 | $27.75 | $28.26 | 7.22M |
| 2/10/2026 | $27.44 | $27.70 | $27.21 | $27.45 | 3.76M |
| 2/9/2026 | $27.46 | $27.92 | $27.27 | $27.49 | 4.85M |
| 2/6/2026 | $26.63 | $27.65 | $26.54 | $27.46 | 5.12M |
| 2/5/2026 | $26.97 | $27.01 | $25.59 | $26.48 | 6.13M |
| 2/4/2026 | $26.79 | $27.52 | $26.78 | $27.38 | 10.21M |
| 2/3/2026 | $25.93 | $26.52 | $25.79 | $26.46 | 8.51M |
| 2/2/2026 | $25.37 | $26.22 | $25.30 | $25.89 | 7.39M |
| 1/30/2026 | $26.24 | $26.60 | $25.55 | $26.41 | 8.92M |
| 1/29/2026 | $27.03 | $27.49 | $26.23 | $26.26 | 11.90M |
| 1/28/2026 | $26.19 | $26.23 | $25.51 | $26.01 | 5.95M |
| 1/27/2026 | $25.60 | $26.10 | $25.41 | $25.83 | 4.84M |
| 1/26/2026 | $26.17 | $26.17 | $24.98 | $25.40 | 4.97M |
| 1/23/2026 | $26.22 | $26.59 | $25.70 | $25.80 | 6.94M |
| 1/22/2026 | $26.00 | $26.09 | $25.17 | $25.55 | 7.28M |
| 1/21/2026 | $25.59 | $26.61 | $25.59 | $26.54 | 6.68M |
| 1/20/2026 | $25.97 | $26.25 | $25.21 | $25.35 | 4.78M |