Apache Corp (APA)

Last Price49.63

Change-0.27 (-0.53%)

NASDAQ · Last Trade: Oct 21st, 10:43 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Apache Corp (APA)

Date Range:

2026-07-22 - 2026-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2026	49.90	50.49	49.32	49.63	6,472,404	49.38
10/20/2026	50.33	50.43	48.37	49.90	5,222,872	49.64
10/19/2026	48.85	49.85	48.64	49.76	4,389,407	49.51
10/16/2026	47.85	49.26	47.47	49.15	6,329,213	48.90
10/15/2026	47.41	47.55	46.53	47.23	3,301,298	46.99
10/14/2026	48.53	48.60	47.34	47.37	5,261,878	47.13
10/13/2026	47.09	48.08	46.98	48.01	4,822,343	47.77
10/12/2026	47.00	47.35	46.45	46.84	4,921,236	46.60
10/09/2026	45.47	46.59	45.37	45.88	4,563,856	45.65
10/08/2026	45.15	46.23	45.00	45.47	7,208,050	45.24
10/07/2026	44.64	45.17	43.34	43.81	3,584,985	43.59
10/06/2026	43.30	44.40	43.23	44.10	3,423,286	43.88
10/05/2026	43.55	44.45	42.69	43.85	3,829,371	43.63
10/02/2026	42.40	43.68	42.30	43.68	3,985,704	43.46
10/01/2026	41.35	43.46	41.31	43.34	6,930,965	43.12
9/30/2026	42.18	42.71	41.35	41.54	5,966,349	41.33
9/29/2026	41.38	42.51	41.23	42.19	5,932,588	41.98
9/28/2026	43.15	43.47	42.24	42.33	8,029,306	42.12
9/25/2026	42.80	43.26	42.23	42.74	5,334,736	42.52
9/24/2026	44.34	44.70	43.53	43.68	6,136,131	43.46
9/23/2026	42.84	44.19	42.30	43.70	5,587,026	43.48
9/22/2026	42.95	43.45	42.27	42.30	6,656,755	42.09
9/21/2026	44.13	44.38	43.58	43.81	6,000,914	43.59
9/18/2026	45.31	45.47	44.64	44.87	11,919,267	44.64
9/17/2026	44.63	45.62	44.40	45.46	5,075,184	45.23
9/16/2026	46.44	46.66	44.18	44.79	9,165,243	44.56
9/15/2026	45.67	47.44	45.25	47.41	6,432,053	47.17
9/14/2026	45.63	46.59	44.82	45.03	6,895,235	44.80
9/11/2026	44.00	44.91	44.00	44.73	4,258,062	44.50
9/10/2026	46.09	46.10	43.94	44.53	6,555,231	44.31
9/09/2026	44.44	44.89	44.23	44.84	4,922,960	44.61
9/08/2026	43.69	44.49	43.01	43.55	4,372,637	43.33
9/04/2026	43.68	43.81	42.73	42.77	4,225,536	42.55
9/03/2026	44.52	44.63	44.05	44.18	3,618,772	43.96
9/02/2026	43.75	45.13	43.69	44.70	4,267,804	44.47
9/01/2026	44.16	44.40	43.28	44.30	4,818,469	44.08
8/31/2026	43.67	44.11	42.41	43.15	4,253,353	42.93
8/28/2026	42.48	42.95	42.05	42.54	3,319,157	42.33
8/27/2026	41.23	42.52	40.76	42.38	4,329,997	42.17
8/26/2026	40.68	42.03	40.46	41.19	4,209,803	40.98
8/25/2026	41.38	42.39	41.33	41.35	4,990,680	41.14
8/24/2026	42.93	43.47	41.80	42.96	6,205,128	42.74
8/21/2026	44.52	44.84	43.38	43.39	6,578,580	43.17
8/20/2026	44.76	45.05	44.20	44.39	6,279,391	44.17
8/19/2026	42.86	45.00	42.85	43.45	8,741,301	43.23
8/18/2026	42.02	42.39	41.10	42.37	5,907,769	42.15
8/17/2026	40.54	41.60	40.41	41.58	4,934,880	41.37
8/14/2026	40.50	41.00	40.05	40.47	3,961,354	40.27
8/13/2026	39.40	40.07	39.08	40.00	4,157,108	39.80
8/12/2026	40.11	40.51	39.77	39.97	6,665,743	39.77
8/11/2026	40.49	41.24	40.35	40.62	6,182,094	40.42
8/10/2026	38.24	41.18	38.21	41.02	7,197,535	40.81
8/07/2026	35.99	37.90	35.69	37.63	5,677,258	37.44
8/06/2026	36.56	36.71	35.46	36.53	8,079,387	36.35
8/05/2026	35.85	35.95	34.53	34.66	5,392,063	34.49
8/04/2026	35.91	36.11	35.29	35.80	6,176,502	35.62
8/03/2026	36.50	37.42	36.12	36.87	4,977,630	36.68
7/31/2026	36.45	37.43	36.01	37.32	7,952,213	37.13
7/30/2026	36.18	36.42	35.60	36.33	5,441,264	36.15
7/29/2026	36.52	36.78	35.78	36.70	5,362,983	36.52
7/28/2026	34.62	35.35	34.12	34.93	5,964,935	34.75
7/27/2026	34.63	35.93	34.36	34.74	6,022,153	34.56
7/24/2026	36.35	36.96	36.04	36.15	3,368,380	35.97
7/23/2026	37.44	37.70	36.37	36.42	7,057,930	36.24
7/22/2026	36.31	36.57	35.90	36.18	3,636,562	36.00