Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Q	APA	32.16	32.95	32.15	32.36	0.18	4,814,359	26,360	32.15	33.00
2024-04-18	Q	APA	32.38	32.745	32.115	32.43	0.19	5,679,649	32,436	32.51	32.58
2024-04-17	Q	APA	32.50	32.875	32.135	32.26	-0.24	5,993,647	31,711	32.02	32.85
2024-04-16	Q	APA	32.79	32.97	32.11	32.50	-0.66	6,088,812	34,695	32.34	33.12
2024-04-15	Q	APA	33.54	33.8798	33.00	33.155	-0.565	8,170,599	33,953	32.61	33.55
2024-04-12	Q	APA	34.85	35.25	33.64	33.72	-0.68	7,067,072	35,868	33.64	34.00
2024-04-11	Q	APA	35.23	35.24	34.14	34.40	-0.65	4,738,939	26,509	34.36	34.92
2024-04-10	Q	APA	34.48	35.175	34.38	35.05	0.16	5,796,065	33,705	34.93	35.30
2024-04-09	Q	APA	35.13	35.33	34.53	34.89	-0.15	6,547,785	30,653	34.51	37.31
2024-04-08	Q	APA	35.73	36.045	34.93	35.04	-0.70	6,294,635	34,587	34.95	35.30
2024-04-05	Q	APA	35.33	35.86	35.01	35.74	0.31	6,055,710	31,209	35.34	35.82
2024-04-04	Q	APA	35.37	35.8406	34.99	35.43	0.22	6,932,576	36,035	35.47	35.70
2024-04-03	Q	APA	35.57	35.91	34.875	35.21	-0.13	9,793,847	43,084	34.88	36.25
2024-04-02	Q	APA	35.56	35.715	34.80	35.34	-0.09	7,176,587	32,888	35.30	35.94
2024-04-01	Q	APA	34.53	35.485	34.305	35.43	1.05	8,325,892	36,477	35.10	35.49
2024-03-29	Q	APA	34.10	34.73	33.91	34.38	0.67	0	0	34.18	34.45
2024-03-28	Q	APA	34.10	34.73	33.91	34.38	0.67	26,801,421	52,599	34.18	34.45
2024-03-27	Q	APA	32.73	33.74	32.55	33.71	0.83	7,795,092	41,530	33.50	33.73
2024-03-26	Q	APA	34.52	34.80	32.805	32.88	-1.71	11,750,804	49,676	32.86	32.95
2024-03-25	Q	APA	33.66	34.745	33.62	34.59	1.13	12,154,228	37,308	34.15	34.77
2024-03-22	Q	APA	33.85	34.03	33.405	33.46	-0.45	5,746,552	27,003	33.37	33.86
2024-03-21	Q	APA	33.80	34.1194	33.46	33.91	0.12	4,453,223	27,149	33.58	33.98
2024-03-20	Q	APA	32.77	33.97	32.62	33.79	0.65	5,678,043	29,873	33.57	33.87
2024-03-19	Q	APA	32.39	33.314	32.31	33.14	0.80	7,289,923	31,942	32.80	33.27
2024-03-18	Q	APA	32.24	32.87	32.07	32.34	0.34	5,539,396	29,237	32.31	32.64
2024-03-15	Q	APA	32.24	32.83	31.86	32.00	-0.47	22,213,030	35,943	31.77	32.81
2024-03-14	Q	APA	32.75	32.95	32.29	32.47	-0.09	8,567,787	35,965	32.50	32.67
2024-03-13	Q	APA	31.85	32.895	31.84	32.56	1.12	7,910,413	30,647	32.60	32.63
2024-03-12	Q	APA	31.36	31.485	30.90	31.44	0.24	4,968,955	26,281	31.10	31.50
2024-03-11	Q	APA	30.60	31.24	30.42	31.20	0.39	4,475,425	23,327	31.18	31.27
2024-03-08	Q	APA	30.55	31.13	30.53	30.81	0.26	5,703,644	24,932	30.66	31.13
2024-03-07	Q	APA	30.53	30.917	30.42	30.55	-0.08	4,730,966	23,657	30.40	30.81
2024-03-06	Q	APA	30.91	30.97	30.41	30.63	0.17	4,715,654	23,776	30.39	30.93
2024-03-05	Q	APA	30.03	30.695	29.91	30.46	0.43	5,866,638	31,084	30.48	30.78
2024-03-04	Q	APA	30.67	30.68	29.985	30.03	-0.38	6,582,272	33,000	29.89	30.46
2024-03-01	Q	APA	30.19	30.665	29.935	30.41	0.62	6,266,958	37,294	30.41	30.65
2024-02-29	Q	APA	30.09	30.30	29.625	29.79	-0.16	6,494,893	27,086	29.73	29.90
2024-02-28	Q	APA	30.18	30.49	29.72	29.95	-0.25	4,815,146	28,807	29.78	30.01
2024-02-27	Q	APA	29.85	30.47	29.70	30.20	0.58	6,607,138	32,403	29.94	30.49
2024-02-26	Q	APA	29.97	30.315	29.595	29.62	-0.41	5,750,739	30,816	29.63	29.85
2024-02-23	Q	APA	29.76	30.475	29.58	30.03	-0.19	7,867,505	36,810	29.77	30.47
2024-02-22	Q	APA	31.19	31.20	29.94	30.22	-1.22	13,861,187	67,132	30.12	30.22
2024-02-21	Q	APA	31.12	31.99	31.08	31.44	0.46	8,276,819	40,742	30.68	30.85
2024-02-20	Q	APA	31.50	31.64	30.94	30.98	-0.59	6,566,254	34,036	30.92	31.28
2024-02-19	Q	APA	31.31	31.91	30.94	31.57	0.32	0	0	31.62	31.94
2024-02-16	Q	APA	31.31	31.91	30.94	31.57	0.32	8,153,376	28,759	31.62	31.94
2024-02-15	Q	APA	29.99	31.47	29.96	31.25	1.45	6,701,229	35,157	30.54	34.30
2024-02-14	Q	APA	29.75	30.35	29.655	29.80	0.17	6,141,361	27,682	29.54	30.00
2024-02-13	Q	APA	30.37	30.46	29.4697	29.63	-0.85	6,006,254	33,421	29.60	29.95
2024-02-12	Q	APA	30.02	30.84	30.02	30.48	0.61	6,317,160	32,730	30.40	30.65
2024-02-09	Q	APA	30.52	30.69	29.8025	29.87	-0.60	5,287,251	26,844	29.28	29.96
2024-02-08	Q	APA	30.59	30.81	30.30	30.47	-0.08	6,212,170	26,477	30.09	30.80
2024-02-07	Q	APA	30.58	30.86	30.17	30.55	0.03	3,937,337	26,927	30.02	30.77
2024-02-06	Q	APA	30.01	30.77	29.82	30.52	0.71	4,671,390	26,309	30.40	31.00
2024-02-05	Q	APA	30.02	30.20	29.47	29.81	-0.43	5,603,469	28,085	29.75	33.15
2024-02-02	Q	APA	30.76	30.76	30.16	30.24	-0.56	4,651,541	22,965	30.21	30.79
2024-02-01	Q	APA	31.44	31.71	30.61	30.80	-0.53	6,402,516	29,279	30.71	31.48
2024-01-31	Q	APA	32.47	32.52	31.29	31.33	-1.09	5,400,303	26,604	31.25	31.71
2024-01-30	Q	APA	31.45	32.475	31.36	32.42	0.55	5,113,602	27,375	32.22	32.50
2024-01-29	Q	APA	32.05	32.12	31.39	31.87	-0.24	4,862,222	26,177	31.14	32.06
2024-01-26	Q	APA	32.07	32.265	31.63	32.11	0.07	4,159,522	22,360	32.08	32.15
2024-01-25	Q	APA	31.49	32.05	31.10	32.04	0.67	4,761,845	25,425	31.55	32.09
2024-01-24	Q	APA	31.11	31.48	30.795	31.37	0.52	5,782,839	27,857	30.86	31.50
2024-01-23	Q	APA	30.53	31.10	30.45	30.85	0.14	5,540,983	22,184	30.68	31.08
2024-01-22	Q	APA	30.37	30.91	30.09	30.71	0.34	5,193,864	25,655	30.62	30.81