Apache Corp (APA)

Last Price37.32

Change+0.99 (2.73%)

NASDAQ· Last Trade: Aug 1st, 6:02 PM EDT

Historical Prices For Apache Corp (APA)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	36.45	37.43	36.01	37.32	7,949,892	37.32
7/30/2026	36.18	36.42	35.60	36.33	5,441,264	36.33
7/29/2026	36.52	36.78	35.78	36.70	5,362,983	36.70
7/28/2026	34.62	35.35	34.12	34.93	5,964,835	34.93
7/27/2026	34.63	35.93	34.36	34.74	6,022,153	34.74
7/24/2026	36.35	36.96	36.04	36.15	3,368,380	36.15
7/23/2026	37.44	37.70	36.37	36.42	7,056,430	36.42
7/22/2026	36.31	36.57	35.90	36.18	3,636,562	36.18
7/21/2026	35.04	35.78	34.91	35.77	3,866,530	35.52
7/20/2026	34.73	35.35	34.41	34.84	4,726,733	34.60
7/17/2026	35.13	35.44	34.38	35.22	4,586,518	34.97
7/16/2026	34.22	34.71	34.12	34.28	4,581,483	34.04
7/15/2026	34.18	34.66	33.38	34.27	5,511,861	34.03
7/14/2026	34.80	35.10	33.83	34.53	6,170,915	34.29
7/13/2026	34.23	34.93	34.15	34.67	6,639,709	34.43
7/10/2026	33.35	33.73	32.92	33.44	3,237,258	33.21
7/09/2026	34.59	34.82	33.28	33.29	4,398,956	33.06
7/08/2026	34.92	35.22	34.19	35.06	7,117,245	34.81
7/07/2026	32.60	34.26	32.60	34.00	5,918,782	33.76
7/06/2026	32.17	32.89	32.09	32.46	3,864,229	32.23
7/02/2026	32.18	32.81	32.06	32.36	5,287,871	32.13
7/01/2026	32.34	32.81	31.77	31.87	5,153,488	31.65
6/30/2026	33.00	33.41	32.48	32.57	6,408,971	32.34
6/29/2026	33.11	33.58	32.82	32.96	4,576,276	32.73
6/26/2026	33.15	33.36	32.62	33.01	7,577,072	32.78
6/25/2026	33.04	33.65	32.76	33.42	5,179,286	33.19
6/24/2026	33.21	33.53	32.64	33.33	5,799,292	33.09
6/23/2026	33.80	34.36	33.80	34.22	5,505,892	33.98
6/22/2026	33.66	34.23	33.12	34.20	6,989,215	33.96
6/18/2026	33.34	33.36	32.48	33.03	12,406,429	32.80
6/17/2026	34.20	34.58	33.72	33.93	5,539,089	33.69
6/16/2026	33.85	34.47	33.80	34.26	7,010,711	34.02
6/15/2026	34.73	35.35	34.39	34.77	7,713,738	34.53
6/12/2026	36.28	37.65	36.20	37.02	4,469,306	36.76
6/11/2026	38.67	38.70	36.53	36.78	4,793,691	36.52
6/10/2026	37.56	38.53	37.20	38.00	4,801,268	37.73
6/09/2026	37.10	37.26	35.62	36.61	6,233,892	36.35
6/08/2026	37.30	37.75	36.98	37.66	3,841,994	37.40
6/05/2026	38.03	38.15	36.55	36.57	3,605,249	36.31
6/04/2026	37.56	38.42	37.41	38.22	3,103,161	37.95
6/03/2026	38.24	38.79	37.80	38.33	6,002,660	38.06
6/02/2026	37.64	38.41	37.52	37.81	3,895,559	37.55
6/01/2026	37.43	38.42	37.30	37.75	4,975,651	37.49
5/29/2026	36.16	36.48	35.76	36.43	6,197,675	36.18
5/28/2026	37.33	37.34	36.13	36.53	4,160,869	36.27
5/27/2026	36.50	37.29	35.60	36.62	5,274,775	36.36
5/26/2026	38.52	39.14	37.45	37.50	4,006,156	37.24
5/22/2026	38.15	39.17	37.85	38.80	3,883,332	38.53
5/21/2026	40.29	40.40	37.89	38.34	6,490,254	38.07
5/20/2026	40.96	41.58	39.16	39.32	6,676,167	39.05
5/19/2026	40.86	41.20	39.81	40.91	7,609,093	40.62
5/18/2026	38.80	40.46	38.42	40.15	6,918,064	39.87
5/15/2026	37.55	39.05	37.37	38.98	8,640,929	38.71
5/14/2026	36.73	37.32	36.58	37.11	4,442,769	36.85
5/13/2026	37.23	37.40	36.14	36.97	4,977,521	36.71
5/12/2026	37.14	37.50	36.32	37.09	6,064,563	36.83
5/11/2026	36.70	37.09	36.03	36.70	6,876,554	36.44
5/08/2026	36.21	36.28	35.17	35.56	9,087,184	35.31
5/07/2026	36.50	36.75	35.36	36.24	12,352,570	35.99
5/06/2026	39.43	39.85	38.19	38.30	9,938,076	38.03
5/05/2026	41.74	42.09	41.17	41.48	7,079,385	41.19
5/04/2026	40.60	42.06	39.98	42.02	7,226,123	41.73