The highest closing price for APA (APA) last month was $23.62, on February 20. It was down 5.1% for the month. The latest price is $18.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $20.12 | $21.04 | $19.84 | $20.70 | 40,477,329 |
February 27 2025 | $22.07 | $22.07 | $20.10 | $20.42 | 18,477,202 |
February 26 2025 | $22.48 | $22.50 | $21.74 | $22.01 | 8,710,476 |
February 25 2025 | $22.90 | $23.03 | $22.29 | $22.38 | 7,521,563 |
February 24 2025 | $22.86 | $23.01 | $22.50 | $22.87 | 4,984,171 |
February 21 2025 | $23.55 | $23.57 | $22.72 | $22.79 | 6,792,100 |
February 20 2025 | $23.39 | $23.63 | $22.99 | $23.62 | 6,409,730 |
February 19 2025 | $23.61 | $23.98 | $23.30 | $23.59 | 6,845,481 |
February 18 2025 | $23.35 | $23.83 | $22.94 | $23.57 | 7,283,274 |
February 14 2025 | $22.65 | $23.38 | $22.57 | $23.14 | 7,882,729 |
February 13 2025 | $22.38 | $22.53 | $22.10 | $22.49 | 6,176,622 |
February 12 2025 | $23.06 | $23.29 | $22.20 | $22.37 | 7,025,255 |
February 11 2025 | $23.16 | $23.77 | $23.16 | $23.31 | 6,510,163 |
February 10 2025 | $21.98 | $23.04 | $21.90 | $22.99 | 5,790,916 |
February 07 2025 | $21.81 | $21.89 | $21.56 | $21.67 | 4,885,446 |
February 06 2025 | $22.39 | $22.48 | $21.38 | $21.64 | 5,241,610 |
February 05 2025 | $22.32 | $22.45 | $22.10 | $22.19 | 4,278,992 |
February 04 2025 | $21.15 | $22.51 | $21.15 | $22.39 | 5,965,605 |
February 03 2025 | $21.82 | $21.92 | $21.19 | $21.47 | 6,867,787 |
Daily pricing data for APA dates back to 3/17/1980, and may be incomplete.
