Apache Corp (APA)

Historical Prices For Apache Corp (APA)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	22.62	22.96	22.45	22.65	9,866,764	22.65
10/30/2025	22.37	22.95	22.31	22.40	6,513,591	22.40
10/29/2025	22.70	23.26	22.51	22.54	6,034,168	22.54
10/28/2025	23.18	23.18	22.22	22.73	9,016,061	22.73
10/27/2025	24.17	24.36	23.32	23.34	6,021,788	23.34
10/24/2025	24.66	24.71	23.80	23.83	6,165,436	23.83
10/23/2025	24.00	24.75	23.86	24.62	10,599,808	24.62
10/22/2025	22.38	23.03	22.24	22.89	6,437,341	22.89
10/21/2025	22.50	22.73	22.14	22.58	4,292,262	22.33
10/20/2025	22.73	23.00	22.05	22.49	7,247,053	22.24
10/17/2025	23.00	23.25	22.50	22.52	8,668,668	22.27
10/16/2025	23.42	23.51	22.54	23.00	6,654,434	22.75
10/15/2025	23.22	23.70	22.89	23.24	10,501,901	22.98
10/14/2025	22.18	23.44	22.11	22.91	6,897,913	22.66
10/13/2025	22.65	22.85	22.14	22.82	5,651,132	22.57
10/10/2025	23.45	23.48	21.86	21.94	7,965,150	21.70
10/09/2025	24.83	25.25	23.58	23.66	7,089,426	23.40
10/08/2025	25.08	25.10	24.38	24.60	5,692,653	24.33
10/07/2025	25.02	25.43	24.82	25.08	5,984,245	24.80
10/06/2025	24.66	25.52	24.64	25.12	6,168,533	24.84
10/03/2025	24.11	24.70	23.89	24.54	5,981,559	24.27
10/02/2025	24.95	25.38	23.86	23.88	7,530,857	23.62
10/01/2025	23.90	25.11	23.87	25.06	5,169,657	24.78
9/30/2025	24.00	24.38	23.61	24.28	6,059,377	24.01
9/29/2025	24.36	24.40	23.73	24.34	7,640,287	24.07
9/26/2025	24.50	25.80	24.30	24.69	7,607,985	24.42
9/25/2025	24.09	24.50	24.08	24.34	7,388,301	24.07
9/24/2025	24.55	25.00	24.39	24.42	14,224,531	24.15
9/23/2025	23.89	24.92	23.74	23.99	7,253,715	23.72
9/22/2025	23.24	23.82	23.00	23.61	6,077,183	23.35
9/19/2025	23.94	23.94	23.29	23.46	11,096,513	23.20
9/18/2025	24.14	24.26	23.64	23.90	5,073,232	23.64
9/17/2025	24.31	24.99	24.13	24.16	8,494,554	23.89
9/16/2025	23.25	24.96	23.11	24.51	11,227,818	24.24
9/15/2025	23.00	23.24	22.64	22.91	5,405,711	22.66
9/12/2025	23.30	23.71	22.82	22.84	4,929,892	22.59
9/11/2025	22.96	23.05	22.66	22.98	6,919,373	22.73
9/10/2025	21.80	23.33	21.57	23.29	8,443,443	23.03
9/09/2025	22.33	22.89	21.65	21.66	6,788,655	21.42
9/08/2025	23.00	23.08	22.18	22.26	7,499,644	22.01
9/05/2025	23.00	23.48	22.57	22.75	5,994,410	22.50
9/04/2025	22.74	23.50	22.45	23.44	6,422,291	23.18
9/03/2025	23.36	23.69	22.55	22.68	8,313,447	22.43
9/02/2025	23.21	23.87	23.05	23.84	6,786,910	23.58
8/29/2025	22.98	23.41	22.87	23.22	5,662,351	22.96
8/28/2025	22.69	23.05	22.45	22.98	6,851,166	22.73
8/27/2025	22.15	22.79	21.95	22.59	5,542,224	22.34
8/26/2025	22.09	22.32	21.89	22.12	4,423,588	21.88
8/25/2025	21.65	22.44	21.47	22.36	7,058,331	22.11
8/22/2025	20.74	21.70	20.71	21.64	7,028,809	21.40
8/21/2025	20.21	20.73	19.96	20.63	4,544,365	20.40
8/20/2025	20.50	20.77	20.17	20.34	4,992,634	20.11
8/19/2025	20.32	20.95	20.18	20.24	5,463,244	20.02
8/18/2025	20.44	20.52	20.06	20.41	4,675,288	20.18
8/15/2025	20.47	20.79	20.33	20.48	7,108,535	20.25
8/14/2025	20.44	20.55	20.05	20.49	6,147,423	20.26
8/13/2025	20.29	20.71	20.20	20.56	7,860,470	20.33
8/12/2025	20.03	20.49	19.84	20.44	5,933,264	20.21
8/11/2025	20.22	20.56	19.77	19.92	7,647,262	19.70
8/08/2025	19.65	20.20	19.32	20.01	11,140,977	19.79
8/07/2025	19.32	20.38	18.84	19.46	22,957,148	19.24
8/06/2025	18.91	18.98	17.86	18.04	8,689,727	17.84
8/05/2025	18.26	18.62	17.98	18.59	6,221,505	18.38
8/04/2025	18.38	18.60	18.21	18.27	6,343,350	18.07
8/01/2025	19.09	19.14	18.24	18.46	7,681,569	18.26