The highest closing price for APA (APA) last month was $26.80, on October 11. It was down 1.5% for the month. The latest price is $22.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $23.66 | $23.91 | $23.44 | $23.60 | 5,569,498 |
October 30 2024 | $23.53 | $23.91 | $23.35 | $23.47 | 5,116,654 |
October 29 2024 | $23.70 | $23.83 | $23.16 | $23.31 | 4,844,174 |
October 28 2024 | $23.80 | $24.14 | $23.65 | $23.70 | 5,675,236 |
October 25 2024 | $24.91 | $25.06 | $24.55 | $24.82 | 4,566,828 |
October 24 2024 | $24.81 | $24.82 | $24.39 | $24.67 | 3,090,950 |
October 23 2024 | $25.03 | $25.09 | $24.19 | $24.49 | 5,748,117 |
October 22 2024 | $25.05 | $25.40 | $24.85 | $25.18 | 3,616,322 |
October 21 2024 | $25.20 | $25.49 | $24.82 | $24.86 | 4,432,838 |
October 18 2024 | $24.73 | $24.93 | $24.42 | $24.91 | 4,528,145 |
October 17 2024 | $24.46 | $24.76 | $24.36 | $24.67 | 3,817,033 |
October 16 2024 | $24.70 | $24.87 | $24.45 | $24.55 | 4,495,871 |
October 15 2024 | $25.43 | $25.44 | $24.55 | $24.60 | 8,376,960 |
October 14 2024 | $26.53 | $26.71 | $26.28 | $26.43 | 3,769,193 |
October 11 2024 | $26.48 | $26.95 | $26.30 | $26.80 | 4,185,090 |
October 10 2024 | $26.28 | $26.73 | $26.08 | $26.59 | 3,636,102 |
October 09 2024 | $25.63 | $26.18 | $25.43 | $26.07 | 4,144,024 |
October 08 2024 | $26.00 | $26.12 | $25.22 | $26.00 | 5,100,887 |
October 07 2024 | $26.81 | $27.21 | $26.60 | $26.70 | 5,725,818 |
October 04 2024 | $26.72 | $26.89 | $26.21 | $26.62 | 6,621,068 |
October 03 2024 | $25.58 | $26.49 | $25.35 | $26.27 | 6,452,189 |
October 02 2024 | $26.03 | $26.15 | $25.19 | $25.50 | 7,116,720 |
October 01 2024 | $23.97 | $25.72 | $23.86 | $25.40 | 11,307,479 |
Daily pricing data for APA dates back to 3/17/1980, and may be incomplete.
