APA Corporation
44.84USD
+1.2900 (+2.96%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 43.55 | 4,372,600 |
| Fr 09/04/26 | 42.77 | 4,224,600 |
| Th 09/03/26 | 44.18 | 3,618,700 |
| We 09/02/26 | 44.70 | 4,267,800 |
| Tu 09/01/26 | 44.30 | 4,712,982 |
| Mo 08/31/26 | 43.15 | 4,249,700 |
| Fr 08/28/26 | 42.54 | 3,317,142 |
| Th 08/27/26 | 42.38 | 4,327,170 |
| We 08/26/26 | 41.19 | 4,209,250 |
| Tu 08/25/26 | 41.35 | 4,984,036 |
| Mo 08/24/26 | 42.96 | 6,205,025 |
| Fr 08/21/26 | 43.39 | 6,578,400 |
| Th 08/20/26 | 44.39 | 6,279,400 |
| We 08/19/26 | 43.45 | 8,741,800 |
| Tu 08/18/26 | 42.37 | 5,908,000 |
| Mo 08/17/26 | 41.58 | 4,935,600 |
| Fr 08/14/26 | 40.47 | 3,961,200 |
| Th 08/13/26 | 40.00 | 4,156,700 |
| We 08/12/26 | 39.97 | 6,656,200 |
| Tu 08/11/26 | 40.62 | 6,182,200 |
| Mo 08/10/26 | 41.02 | 7,198,200 |
| Fr 08/07/26 | 37.63 | 5,653,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 36.53 | 8,079,900 |
| We 08/05/26 | 34.66 | 5,392,100 |
| Tu 08/04/26 | 35.80 | 6,177,600 |
| Mo 08/03/26 | 36.87 | 4,977,600 |
| Fr 07/31/26 | 37.32 | 7,952,200 |
| Th 07/30/26 | 36.33 | 5,440,500 |
| We 07/29/26 | 36.70 | 5,360,200 |
| Tu 07/28/26 | 34.93 | 5,966,800 |
| Mo 07/27/26 | 34.74 | 6,017,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 34.00 | 5,922,100 |
| Mo 07/06/26 | 32.46 | 3,865,200 |
| Th 07/02/26 | 32.36 | 5,286,400 |
| We 07/01/26 | 31.87 | 5,153,300 |
| Tu 06/30/26 | 32.57 | 6,409,900 |
| Mo 06/29/26 | 32.96 | 4,578,400 |
| Fr 06/26/26 | 33.01 | 7,577,100 |
| Th 06/25/26 | 33.42 | 5,179,300 |
| We 06/24/26 | 33.33 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 38.33 | 6,005,400 |
| Tu 06/02/26 | 37.81 | 3,898,600 |
| Mo 06/01/26 | 37.75 | 4,976,000 |
| Fr 05/29/26 | 36.43 | 6,197,100 |
| Th 05/28/26 | 36.53 | 4,160,300 |
| We 05/27/26 | 36.62 | 5,215,400 |
| Tu 05/26/26 | 37.50 | 4,001,800 |
| Fr 05/22/26 | 38.80 | 3,883,300 |
| Th 05/21/26 | 38.34 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 40.13 | 6,294,700 |
| Th 04/30/26 | 40.73 | 7,170,900 |
| We 04/29/26 | 40.32 | 5,631,700 |
| Tu 04/28/26 | 38.65 | 6,093,800 |
| Mo 04/27/26 | 38.43 | 4,931,300 |
| Fr 04/24/26 | 37.73 | 4,822,200 |
| Th 04/23/26 | 38.66 | 4,645,200 |
| We 04/22/26 | 38.06 | 4,182,200 |
| Tu 04/21/26 | 37.60 | 6,844,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 42.44 | 13,813,100 |
| Mo 03/30/26 | 43.74 | 12,371,600 |
| Fr 03/27/26 | 44.39 | 11,177,700 |
| Th 03/26/26 | 42.80 | 9,309,100 |
| We 03/25/26 | 41.32 | 10,601,900 |
| Tu 03/24/26 | 40.80 | 10,959,800 |
| Mo 03/23/26 | 39.03 | 13,956,300 |
| Fr 03/20/26 | 39.11 | 23,883,600 |
| Th 03/19/26 | 38.06 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 30.37 | 8,707,300 |
| Th 02/26/26 | 29.10 | 14,610,800 |
| We 02/25/26 | 27.84 | 6,328,200 |
| Tu 02/24/26 | 28.62 | 3,973,100 |
| Mo 02/23/26 | 28.72 | 4,976,900 |
| Fr 02/20/26 | 29.06 | 7,620,000 |
| Th 02/19/26 | 29.08 | 9,172,800 |
| We 02/18/26 | 28.61 | 8,787,500 |
| Tu 02/17/26 | 27.34 | 4,805,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 25.83 | 4,838,600 |
| Mo 01/26/26 | 25.40 | 4,973,700 |
| Fr 01/23/26 | 25.80 | 6,940,600 |
| Th 01/22/26 | 25.55 | 7,281,800 |
| We 01/21/26 | 26.54 | 6,681,900 |
| Tu 01/20/26 | 25.35 | 4,784,800 |
| Fr 01/16/26 | 25.78 | 3,594,900 |
| Th 01/15/26 | 26.01 | 7,672,900 |
| We 01/14/26 | 26.69 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 24.36 | 3,169,800 |
| Mo 12/22/25 | 24.41 | 6,424,900 |
| Fr 12/19/25 | 24.12 | 9,404,300 |
| Th 12/18/25 | 23.81 | 5,522,800 |
| We 12/17/25 | 24.63 | 5,941,500 |
| Tu 12/16/25 | 23.96 | 6,583,500 |
| Mo 12/15/25 | 25.27 | 4,859,200 |
| Fr 12/12/25 | 25.93 | 4,103,600 |
| Th 12/11/25 | 25.95 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 23.38 | 7,397,200 |
| We 11/19/25 | 24.05 | 7,162,900 |
| Tu 11/18/25 | 24.92 | 6,062,200 |
| Mo 11/17/25 | 24.38 | 6,063,600 |
| Fr 11/14/25 | 24.79 | 6,335,400 |
| Th 11/13/25 | 24.69 | 20,362,600 |
| We 11/12/25 | 23.89 | 6,634,100 |
| Tu 11/11/25 | 24.59 | 7,741,400 |
| Mo 11/10/25 | 24.35 | 6,500,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 22.58 | 4,292,700 |
| Mo 10/20/25 | 22.49 | 7,247,000 |
| Fr 10/17/25 | 22.52 | 8,668,700 |
| Th 10/16/25 | 23.00 | 6,655,200 |
| We 10/15/25 | 23.24 | 10,502,500 |
| Tu 10/14/25 | 22.91 | 6,897,600 |
| Mo 10/13/25 | 22.82 | 5,651,600 |
| Fr 10/10/25 | 21.94 | 7,965,200 |
| Th 10/09/25 | 23.66 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 23.48 | 11,096,100 |
| Th 09/18/25 | 23.90 | 5,073,300 |
| We 09/17/25 | 24.16 | 8,494,900 |
| Tu 09/16/25 | 24.51 | 11,232,600 |
| Mo 09/15/25 | 22.91 | 5,405,700 |
| Fr 09/12/25 | 22.84 | 4,929,900 |
| Th 09/11/25 | 22.98 | 6,920,900 |
| We 09/10/25 | 23.29 | 8,443,900 |
| Tu 09/09/25 | 21.66 | 6,788,800 |
| Fr 07/24/26 | 36.15 | 3,368,400 |
| Th 07/23/26 | 36.42 | 7,062,500 |
| We 07/22/26 | 36.18 | 3,638,000 |
| Tu 07/21/26 | 35.77 | 3,867,600 |
| Mo 07/20/26 | 34.84 | 4,727,800 |
| Fr 07/17/26 | 35.22 | 4,586,500 |
| Th 07/16/26 | 34.28 | 4,582,400 |
| We 07/15/26 | 34.27 | 5,511,900 |
| Tu 07/14/26 | 34.53 | 6,171,400 |
| Mo 07/13/26 | 34.67 | 6,648,000 |
| Fr 07/10/26 | 33.44 | 3,237,000 |
| Th 07/09/26 | 33.29 | 4,400,300 |
| We 07/08/26 | 35.06 | 7,120,500 |
| 5,651,000 |
| Tu 06/23/26 | 34.22 | 5,394,600 |
| Mo 06/22/26 | 34.20 | 6,989,100 |
| Th 06/18/26 | 33.03 | 12,406,400 |
| We 06/17/26 | 33.93 | 5,540,100 |
| Tu 06/16/26 | 34.26 | 7,011,300 |
| Mo 06/15/26 | 34.77 | 7,714,600 |
| Fr 06/12/26 | 37.02 | 4,469,300 |
| Th 06/11/26 | 36.78 | 4,794,600 |
| We 06/10/26 | 38.00 | 4,804,800 |
| Tu 06/09/26 | 36.61 | 6,234,500 |
| Mo 06/08/26 | 37.66 | 3,842,000 |
| Fr 06/05/26 | 36.57 | 3,605,100 |
| Th 06/04/26 | 38.22 | 3,103,000 |
| 6,493,000 |
| We 05/20/26 | 39.32 | 6,678,200 |
| Tu 05/19/26 | 40.91 | 7,610,500 |
| Mo 05/18/26 | 40.15 | 6,924,500 |
| Fr 05/15/26 | 38.98 | 8,640,900 |
| Th 05/14/26 | 37.11 | 4,444,000 |
| We 05/13/26 | 36.97 | 4,978,500 |
| Tu 05/12/26 | 37.09 | 6,064,600 |
| Mo 05/11/26 | 36.70 | 6,878,800 |
| Fr 05/08/26 | 35.56 | 9,087,200 |
| Th 05/07/26 | 36.24 | 12,362,300 |
| We 05/06/26 | 38.30 | 9,940,800 |
| Tu 05/05/26 | 41.48 | 7,093,000 |
| Mo 05/04/26 | 42.02 | 7,227,400 |
| Mo 04/20/26 | 35.97 | 6,375,400 |
| Fr 04/17/26 | 35.74 | 12,539,500 |
| Th 04/16/26 | 37.90 | 5,893,500 |
| We 04/15/26 | 36.60 | 6,892,000 |
| Tu 04/14/26 | 37.03 | 7,793,100 |
| Mo 04/13/26 | 39.49 | 7,139,300 |
| Fr 04/10/26 | 38.63 | 4,861,400 |
| Th 04/09/26 | 38.97 | 9,988,700 |
| We 04/08/26 | 38.75 | 15,347,900 |
| Tu 04/07/26 | 42.96 | 6,231,700 |
| Mo 04/06/26 | 43.02 | 7,342,200 |
| Th 04/02/26 | 42.04 | 9,901,000 |
| We 04/01/26 | 41.35 | 14,717,700 |
| 11,381,000 |
| We 03/18/26 | 36.61 | 7,396,300 |
| Tu 03/17/26 | 35.87 | 6,608,700 |
| Mo 03/16/26 | 34.54 | 7,612,400 |
| Fr 03/13/26 | 34.47 | 7,315,500 |
| Th 03/12/26 | 33.61 | 9,354,600 |
| We 03/11/26 | 32.97 | 6,642,400 |
| Tu 03/10/26 | 31.82 | 7,806,500 |
| Mo 03/09/26 | 32.59 | 11,503,100 |
| Fr 03/06/26 | 32.68 | 10,557,400 |
| Th 03/05/26 | 32.38 | 9,625,600 |
| We 03/04/26 | 31.10 | 7,418,400 |
| Tu 03/03/26 | 31.85 | 12,692,000 |
| Mo 03/02/26 | 31.69 | 12,675,200 |
| Fr 02/13/26 | 27.92 | 5,416,000 |
| Th 02/12/26 | 26.92 | 7,077,500 |
| We 02/11/26 | 28.26 | 7,219,700 |
| Tu 02/10/26 | 27.45 | 3,762,600 |
| Mo 02/09/26 | 27.49 | 4,847,800 |
| Fr 02/06/26 | 27.46 | 5,119,100 |
| Th 02/05/26 | 26.48 | 6,133,400 |
| We 02/04/26 | 27.38 | 10,211,400 |
| Tu 02/03/26 | 26.46 | 8,509,700 |
| Mo 02/02/26 | 25.89 | 7,393,900 |
| Fr 01/30/26 | 26.41 | 8,923,200 |
| Th 01/29/26 | 26.26 | 11,900,200 |
| We 01/28/26 | 26.01 | 5,951,300 |
| 7,819,600 |
| Tu 01/13/26 | 25.72 | 5,700,000 |
| Mo 01/12/26 | 24.92 | 3,157,600 |
| Fr 01/09/26 | 25.20 | 3,948,800 |
| Th 01/08/26 | 25.37 | 8,916,600 |
| We 01/07/26 | 23.39 | 5,941,500 |
| Tu 01/06/26 | 23.88 | 5,455,800 |
| Mo 01/05/26 | 24.47 | 7,138,100 |
| Fr 01/02/26 | 25.36 | 5,019,200 |
| We 12/31/25 | 24.46 | 2,901,400 |
| Tu 12/30/25 | 24.70 | 3,085,800 |
| Mo 12/29/25 | 24.38 | 3,300,500 |
| Fr 12/26/25 | 24.18 | 3,291,700 |
| We 12/24/25 | 24.36 | 1,275,100 |
| 4,767,300 |
| We 12/10/25 | 26.32 | 5,682,400 |
| Tu 12/09/25 | 26.39 | 4,371,800 |
| Mo 12/08/25 | 26.14 | 6,698,900 |
| Fr 12/05/25 | 27.10 | 6,263,200 |
| Th 12/04/25 | 26.71 | 6,751,000 |
| We 12/03/25 | 26.95 | 7,797,200 |
| Tu 12/02/25 | 25.45 | 4,831,500 |
| Mo 12/01/25 | 25.28 | 6,865,000 |
| Fr 11/28/25 | 24.97 | 2,355,200 |
| We 11/26/25 | 24.67 | 5,179,300 |
| Tu 11/25/25 | 24.08 | 5,281,600 |
| Mo 11/24/25 | 24.41 | 6,879,900 |
| Fr 11/21/25 | 23.95 | 5,760,900 |
| Fr 11/07/25 | 23.83 | 6,707,900 |
| Th 11/06/25 | 23.64 | 16,429,700 |
| We 11/05/25 | 21.66 | 8,854,300 |
| Tu 11/04/25 | 22.09 | 6,114,800 |
| Mo 11/03/25 | 22.49 | 5,804,000 |
| Fr 10/31/25 | 22.65 | 9,866,800 |
| Th 10/30/25 | 22.40 | 6,413,700 |
| We 10/29/25 | 22.54 | 6,035,100 |
| Tu 10/28/25 | 22.73 | 9,016,100 |
| Mo 10/27/25 | 23.34 | 6,022,800 |
| Fr 10/24/25 | 23.83 | 6,165,100 |
| Th 10/23/25 | 24.62 | 10,601,000 |
| We 10/22/25 | 22.89 | 6,438,000 |
| 7,090,100 |
| We 10/08/25 | 24.60 | 5,700,800 |
| Tu 10/07/25 | 25.08 | 5,984,200 |
| Mo 10/06/25 | 25.12 | 6,169,500 |
| Fr 10/03/25 | 24.54 | 5,981,300 |
| Th 10/02/25 | 23.88 | 7,533,100 |
| We 10/01/25 | 25.06 | 5,170,400 |
| Tu 09/30/25 | 24.28 | 6,059,500 |
| Mo 09/29/25 | 24.34 | 7,640,300 |
| Fr 09/26/25 | 24.69 | 7,603,800 |
| Th 09/25/25 | 24.34 | 7,391,900 |
| We 09/24/25 | 24.42 | 14,224,300 |
| Tu 09/23/25 | 23.99 | 7,254,700 |
| Mo 09/22/25 | 23.61 | 6,074,400 |
| Mo 09/08/25 | 22.26 | 7,499,900 |