Apache Corp (APA)

Historical Prices For Apache Corp (APA)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	19.18	19.67	19.10	19.29	7,387,690	19.29
7/30/2025	19.52	19.62	19.11	19.48	7,926,806	19.48
7/29/2025	19.50	19.88	19.15	19.68	6,102,725	19.68
7/28/2025	19.40	19.70	19.32	19.57	6,239,597	19.57
7/25/2025	19.35	19.48	18.84	19.10	4,359,967	19.10
7/24/2025	19.12	19.58	18.87	19.30	5,280,300	19.30
7/23/2025	18.85	19.38	18.73	19.20	4,991,178	19.20
7/22/2025	18.44	18.90	18.44	18.74	5,846,068	18.74
7/21/2025	18.93	19.04	18.47	18.60	5,568,053	18.35
7/18/2025	19.14	19.30	18.68	18.82	5,363,396	18.57
7/17/2025	18.24	18.93	18.08	18.84	5,857,683	18.59
7/16/2025	18.66	18.73	18.05	18.14	6,404,005	17.90
7/15/2025	19.46	19.63	18.62	18.65	7,759,046	18.40
7/14/2025	20.01	20.04	19.16	19.47	5,426,277	19.21
7/11/2025	20.32	20.55	20.10	20.11	5,446,009	19.84
7/10/2025	20.24	20.50	19.83	20.40	6,140,814	20.13
7/09/2025	20.52	20.66	20.18	20.45	5,521,911	20.18
7/08/2025	19.38	20.73	19.37	20.50	8,222,127	20.22
7/07/2025	19.43	19.82	19.03	19.41	6,747,780	19.15
7/03/2025	19.59	19.66	19.39	19.53	3,506,144	19.27
7/02/2025	19.29	19.59	18.90	19.49	6,496,503	19.23
7/01/2025	18.36	19.22	18.14	18.94	7,075,634	18.69
6/30/2025	18.48	18.59	18.16	18.29	5,266,443	18.04
6/27/2025	18.43	18.85	18.27	18.56	8,122,645	18.31
6/26/2025	17.94	18.68	17.88	18.45	6,579,778	18.20
6/25/2025	18.10	18.20	17.73	17.80	6,789,860	17.56
6/24/2025	18.01	18.48	17.93	18.18	10,156,202	17.94
6/23/2025	20.21	20.28	18.37	18.39	16,521,750	18.14
6/20/2025	20.43	20.50	19.74	19.97	14,423,650	19.70
6/18/2025	20.76	21.27	20.24	20.31	7,439,671	20.04
6/17/2025	20.72	21.34	20.40	20.78	11,382,353	20.50
6/16/2025	20.63	20.99	20.12	20.50	10,383,780	20.22
6/13/2025	20.89	21.10	20.18	21.01	13,081,812	20.73
6/12/2025	19.32	20.03	19.02	19.95	8,321,103	19.68
6/11/2025	19.50	19.83	19.07	19.61	8,846,972	19.35
6/10/2025	18.83	19.80	18.83	19.28	10,103,026	19.02
6/09/2025	18.58	19.00	18.49	18.63	7,972,790	18.38
6/06/2025	18.22	18.68	18.10	18.50	6,673,581	18.25
6/05/2025	18.07	18.14	17.75	17.85	5,514,576	17.61
6/04/2025	18.26	18.73	17.77	17.92	6,289,369	17.68
6/03/2025	17.38	18.34	17.03	18.27	5,998,423	18.02
6/02/2025	17.70	17.79	17.23	17.33	6,341,964	17.10
5/30/2025	17.19	17.27	16.88	17.01	7,731,643	16.78
5/29/2025	17.45	17.45	17.04	17.34	4,839,075	17.11
5/28/2025	17.51	17.59	17.11	17.18	4,639,476	16.95
5/27/2025	17.10	17.33	16.75	17.31	4,525,152	17.08
5/23/2025	16.28	16.88	16.25	16.85	6,822,202	16.62
5/22/2025	16.53	16.86	16.15	16.74	5,043,024	16.52
5/21/2025	17.22	17.25	16.69	16.71	6,219,253	16.49
5/20/2025	17.44	17.44	17.16	17.25	4,576,598	17.02
5/19/2025	17.33	17.34	16.89	17.32	4,781,556	17.08
5/16/2025	17.89	17.89	17.30	17.59	6,012,640	17.35
5/15/2025	17.66	17.80	17.37	17.76	17,496,861	17.52
5/14/2025	18.25	18.45	18.05	18.17	8,031,309	17.93
5/13/2025	17.78	18.73	17.70	18.46	8,694,230	18.21
5/12/2025	17.90	18.28	17.57	17.72	8,596,810	17.48
5/09/2025	16.50	16.99	16.31	16.72	7,697,090	16.50
5/08/2025	15.91	16.37	15.59	16.18	12,758,856	15.96
5/07/2025	15.78	15.82	15.20	15.48	8,311,685	15.27
5/06/2025	15.66	16.04	15.63	15.73	7,390,017	15.52
5/05/2025	16.10	16.13	15.48	15.50	9,148,483	15.29
5/02/2025	16.42	16.59	16.03	16.46	6,773,096	16.24
5/01/2025	15.44	16.45	15.44	16.22	8,845,384	16.00