APA - APA Corp
31.1
-0.750 -2.412%
Share volume: 7,414,881
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$31.85
-0.75
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $30.95 | $30.95 | $31.35 | $31.35 | $30.46 | $30.46 | $31.10 | $31.10 | 7,414,881 | $7,414,881.00 |
| 03-03-2026 | $32.10 | $32.10 | $32.78 | $32.78 | $30.97 | $30.97 | $31.85 | $31.85 | 12,691,980 | $12,691,980.00 |
| 03-02-2026 | $32.52 | $32.52 | $32.75 | $32.75 | $30.19 | $30.19 | $31.69 | $31.69 | 12,675,170 | $12,675,170.00 |
| 02-27-2026 | $29.59 | $29.59 | $30.42 | $30.42 | $29.17 | $29.17 | $30.37 | $30.37 | 8,707,283 | $8,707,283.00 |
| 02-26-2026 | $27.64 | $27.64 | $29.76 | $29.76 | $27.18 | $27.18 | $29.10 | $29.10 | 14,610,771 | $14,610,771.00 |
| 02-25-2026 | $28.62 | $28.62 | $28.70 | $28.70 | $27.72 | $27.72 | $27.84 | $27.84 | 6,328,177 | $6,328,177.00 |
| 02-24-2026 | $28.80 | $28.80 | $28.80 | $28.80 | $28.16 | $28.16 | $28.62 | $28.62 | 3,973,118 | $3,973,118.00 |
| 02-23-2026 | $29.02 | $29.02 | $29.63 | $29.63 | $28.41 | $28.41 | $28.72 | $28.72 | 4,977,243 | $4,977,243.00 |
| 02-20-2026 | $28.80 | $28.80 | $29.40 | $29.40 | $28.72 | $28.72 | $29.06 | $29.06 | 7,620,112 | $7,620,112.00 |
| 02-19-2026 | $29.22 | $29.22 | $30.08 | $30.08 | $28.86 | $28.86 | $29.08 | $29.08 | 9,172,840 | $9,172,840.00 |