Skip to main content
APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
27.10
+0.39 (1.46%)
At close: Dec 5, 2025, 4:00 PM EST
27.21
+0.11 (0.41%)
After-hours: Dec 5, 2025, 7:59 PM EST

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8127.7226.7527.1027.101.46%6,090,865
Dec 4, 202527.0027.1926.6126.7126.71-0.89%6,740,335
Dec 3, 202525.7026.9825.6626.9526.955.89%7,797,233
Dec 2, 202525.2825.6024.7825.4525.450.67%4,831,542
Dec 1, 202524.8925.8224.7725.2825.281.24%6,865,391
Nov 28, 202524.6825.1724.5024.9724.971.22%2,355,205
Nov 26, 202524.1725.0524.1224.6724.672.45%5,179,333
Nov 25, 202524.2024.2023.5124.0824.08-1.35%5,281,583
Nov 24, 202523.7624.5023.4724.4124.411.92%6,879,868
Nov 21, 202523.2524.2323.0623.9523.952.44%5,760,857
Nov 20, 202524.1625.2323.2723.3823.38-2.79%7,397,205
Nov 19, 202523.9724.2723.3324.0524.05-3.49%7,162,898
Nov 18, 202524.3525.1423.9524.9224.922.21%6,062,237
Nov 17, 202524.7124.9724.0724.3824.38-1.65%6,063,683
Nov 14, 202524.7024.8724.1624.7924.790.41%6,335,416
Nov 13, 202524.0025.8024.0024.6924.693.35%20,362,627
Nov 12, 202524.3724.7123.8423.8923.89-2.85%6,634,086
Nov 11, 202524.6425.1124.5124.5924.590.99%7,741,412
Nov 10, 202524.1924.4023.5724.3524.352.18%6,500,773
Nov 7, 202523.7724.1823.2823.8323.830.80%6,708,317
Nov 6, 202523.0923.7622.8123.6423.649.14%16,429,749
Nov 5, 202521.9522.3521.6321.6621.66-1.95%8,854,431
Nov 4, 202522.0422.2021.7622.0922.09-1.78%6,114,787
Nov 3, 202522.5122.6222.1022.4922.49-0.71%5,803,986
Oct 31, 202522.6222.9622.4622.6522.651.12%9,866,771
Oct 30, 202522.3722.9622.3122.4022.40-0.62%6,413,746
Oct 29, 202522.7023.2622.5122.5422.54-0.84%6,035,078
Oct 28, 202523.1823.1822.2222.7322.73-2.61%9,016,071
Oct 27, 202524.1724.3623.3223.3423.34-2.06%6,022,778
Oct 24, 202524.6624.7123.8023.8323.83-3.21%6,165,430
Oct 23, 202524.0024.7523.8624.6224.627.56%10,601,036
Oct 22, 202522.3823.0322.2422.8922.891.37%6,438,025
Oct 21, 202522.5022.7322.1422.5822.330.40%4,292,736
Oct 20, 202522.7323.0022.0522.4922.24-0.13%7,247,264
Oct 17, 202523.0023.2522.5022.5222.27-2.09%8,668,666
Oct 16, 202523.4223.5122.5423.0022.75-1.03%6,655,173
Oct 15, 202523.2223.7022.9023.2422.981.44%10,502,477
Oct 14, 202522.1823.4422.1122.9122.660.39%6,897,938
Oct 13, 202522.6522.8522.1422.8222.574.01%5,651,604
Oct 10, 202523.4523.4821.8721.9421.70-7.27%7,965,150
Oct 9, 202524.8325.2523.5823.6623.40-3.82%7,090,073
Oct 8, 202525.0825.1024.3824.6024.33-1.91%5,700,754
Oct 7, 202525.0225.4424.8225.0824.80-0.16%5,984,333
Oct 6, 202524.6625.5324.6425.1224.842.36%6,169,488
Oct 3, 202524.1124.7023.9024.5424.272.76%5,981,556
Oct 2, 202524.9525.3823.8623.8823.62-4.71%7,533,122
Oct 1, 202523.9025.1123.8725.0624.783.21%5,170,389
Sep 30, 202524.0024.3823.6224.2824.01-0.25%6,059,544
Sep 29, 202524.3624.4023.7324.3424.07-1.42%7,640,326
Sep 26, 202524.5025.8024.3024.6924.421.44%7,603,824
Sep 25, 202524.0924.5024.0824.3424.07-0.33%7,391,948
Sep 24, 202524.5525.0024.3924.4224.151.79%14,224,586
Sep 23, 202523.8924.9223.7423.9923.721.61%7,254,725
Sep 22, 202523.2423.8223.0023.6123.350.55%6,074,586
Sep 19, 202523.9423.9423.2923.4823.22-1.76%11,096,502
Sep 18, 202524.1424.2623.6423.9023.64-1.06%5,073,252
Sep 17, 202524.3124.9924.1324.1623.89-1.45%8,494,875
Sep 16, 202523.2524.9723.1124.5124.246.98%11,232,554
Sep 15, 202523.0123.2422.6422.9122.660.31%5,405,734
Sep 12, 202523.3023.7122.8222.8422.59-0.61%4,929,889
Sep 11, 202522.9623.0522.6622.9822.73-1.33%6,920,894
Sep 10, 202521.8023.3321.5723.2923.037.53%8,443,857
Sep 9, 202522.3322.8921.6521.6621.42-2.70%6,788,823
Sep 8, 202523.0023.0822.1822.2622.01-2.15%7,499,872
Sep 5, 202523.0023.4822.5722.7522.50-2.94%5,994,398
Sep 4, 202522.7423.5022.4523.4423.183.35%6,422,283
Sep 3, 202523.3623.6922.5522.6822.43-4.87%8,313,530
Sep 2, 202523.2123.8723.0523.8423.582.67%6,787,407
Aug 29, 202522.9823.4122.8723.2222.961.04%5,662,347
Aug 28, 202522.6923.0622.4522.9822.731.73%6,853,713
Aug 27, 202522.1522.7921.9522.5922.342.12%5,542,215
Aug 26, 202522.0922.3221.8922.1221.88-1.07%4,432,889
Aug 25, 202521.6522.4421.4722.3622.113.33%7,058,340
Aug 22, 202520.7421.7020.7121.6421.404.90%7,028,800
Aug 21, 202520.2220.7319.9620.6320.401.43%4,544,393
Aug 20, 202520.5020.7720.1720.3420.110.49%4,999,328
Aug 19, 202520.3220.9520.1820.2420.02-0.83%5,463,256
Aug 18, 202520.4420.5320.0620.4120.18-0.34%4,675,335
Aug 15, 202520.4720.7920.3320.4820.25-0.05%7,108,530
Aug 14, 202520.4420.5520.0520.4920.26-0.34%6,147,666
Aug 13, 202520.2920.7120.2020.5620.330.59%7,860,632
Aug 12, 202520.0320.4919.8420.4420.212.61%5,934,626
Aug 11, 202520.2220.5619.7719.9219.70-0.45%7,647,258
Aug 8, 202519.6520.2119.3220.0119.792.83%11,140,971
Aug 7, 202519.3220.3818.8419.4619.247.75%22,957,928
Aug 6, 202518.9118.9817.8718.0617.86-2.85%8,698,114
Aug 5, 202518.2618.6217.9818.5918.381.75%6,221,636
Aug 4, 202518.3818.6018.2118.2718.07-1.03%6,345,422
Aug 1, 202519.0919.1418.2418.4618.26-4.30%7,681,551
Jul 31, 202519.1919.6719.1019.2919.08-0.98%7,390,847
Jul 30, 202519.5219.6219.1219.4819.26-1.02%7,927,112
Jul 29, 202519.5019.8819.1519.6819.460.56%6,102,744
Jul 28, 202519.4019.7019.3319.5719.352.46%6,239,692
Jul 25, 202519.3519.4818.8419.1018.89-1.04%4,359,964
Jul 24, 202519.1219.5818.8719.3019.090.52%5,280,956
Jul 23, 202518.8519.3818.7319.2018.992.45%4,991,743
Jul 22, 202518.4418.9018.4418.7418.530.75%5,846,782
Jul 21, 202518.9319.0418.4718.6018.15-1.17%5,568,110
Jul 18, 202519.1419.3018.6918.8218.36-0.11%5,363,393
Jul 17, 202518.2418.9418.0818.8418.383.86%5,857,696