Skip to main content
APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
32.59
-0.09 (-0.28%)
At close: Mar 9, 2026, 4:00 PM EDT
32.30
-0.29 (-0.89%)
After-hours: Mar 9, 2026, 5:04 PM EDT

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.2333.7832.4132.61--0.21%9,925,615
Mar 6, 202632.8933.4232.1932.6832.680.93%10,536,908
Mar 5, 202631.6932.5731.6632.3832.384.12%9,593,941
Mar 4, 202630.9531.3530.4631.1031.10-2.35%7,409,858
Mar 3, 202632.1032.7830.9731.8531.850.50%12,675,165
Mar 2, 202632.5232.7530.1931.6931.694.35%12,651,794
Feb 27, 202629.5930.4229.1730.3730.374.36%8,707,283
Feb 26, 202627.6429.7627.1829.1029.104.53%14,610,771
Feb 25, 202628.6228.7027.7227.8427.84-2.73%6,328,177
Feb 24, 202628.8028.8028.1628.6228.62-0.35%3,973,118
Feb 23, 202629.0229.6328.4128.7228.72-1.17%4,977,243
Feb 20, 202628.8029.4028.7229.0629.06-0.07%7,620,112
Feb 19, 202629.2230.0828.8629.0829.081.64%9,172,840
Feb 18, 202627.8528.8627.8028.6128.614.65%8,787,533
Feb 17, 202628.0028.5026.7727.3427.34-2.08%4,805,840
Feb 13, 202626.8728.0026.8327.9227.923.71%5,415,954
Feb 12, 202628.1228.3826.4526.9226.92-4.74%7,077,549
Feb 11, 202628.0028.5627.7528.2628.262.95%7,220,012
Feb 10, 202627.4427.7027.2127.4527.45-0.15%3,762,605
Feb 9, 202627.4627.9227.2727.4927.490.11%4,847,820
Feb 6, 202626.6327.6526.5427.4627.463.70%5,119,066
Feb 5, 202626.9727.0125.5926.4826.48-3.29%6,133,359
Feb 4, 202626.7927.5226.7827.3827.383.48%10,211,393
Feb 3, 202625.9326.5225.7926.4626.462.20%8,509,721
Feb 2, 202625.3726.2225.3025.8925.89-1.97%7,394,020
Jan 30, 202626.2426.6025.5526.4126.410.57%8,923,529
Jan 29, 202627.0327.4926.2326.2626.260.96%11,900,206
Jan 28, 202626.1926.2325.5126.0126.010.70%5,951,287
Jan 27, 202625.6026.1025.4125.8325.831.69%4,838,742
Jan 26, 202626.1726.1724.9825.4025.40-1.55%4,973,935
Jan 23, 202626.2226.5925.7025.8025.800.98%6,940,574
Jan 22, 202626.0026.0925.1725.5525.55-3.73%7,281,751
Jan 21, 202625.5926.6125.5926.5426.294.69%6,681,920
Jan 20, 202625.9726.2525.2125.3525.11-1.67%4,784,779
Jan 16, 202626.0426.1425.5425.7825.54-0.88%3,594,929
Jan 15, 202626.2726.2725.4026.0125.76-2.55%7,672,865
Jan 14, 202626.1227.3626.0326.6926.443.77%7,819,551
Jan 13, 202625.4526.2825.3925.7225.483.21%5,700,412
Jan 12, 202625.3425.3424.8324.9224.69-1.11%3,157,553
Jan 9, 202625.4425.7225.0825.2024.96-0.67%3,948,887
Jan 8, 202623.5125.6723.4625.3725.138.47%8,916,582
Jan 7, 202623.8523.9423.2523.3923.17-2.05%5,941,503
Jan 6, 202624.3324.6123.7323.8823.66-2.41%5,455,761
Jan 5, 202625.5325.8023.4924.4724.24-3.51%7,138,051
Jan 2, 202624.5825.5524.3925.3625.123.68%5,019,184
Dec 31, 202524.7024.7924.4124.4624.23-0.97%2,901,794
Dec 30, 202524.5724.8524.5124.7024.471.31%3,085,901
Dec 29, 202524.3824.4924.1224.3824.150.83%3,300,506
Dec 26, 202524.2624.5423.9224.1823.95-0.74%3,291,675
Dec 24, 202524.3824.4924.1924.3624.13-1,275,062
Dec 23, 202524.4424.5724.1524.3624.13-0.20%3,169,817
Dec 22, 202524.5024.9824.3624.4124.181.20%6,425,179
Dec 19, 202524.0124.4923.9524.1223.891.30%9,404,431
Dec 18, 202524.4724.6323.6323.8123.59-3.33%5,522,835
Dec 17, 202524.3024.7624.0524.6324.402.80%5,941,480
Dec 16, 202525.0425.0423.7523.9623.73-5.18%6,583,509
Dec 15, 202525.9725.9724.9625.2725.03-2.55%4,859,280
Dec 12, 202526.1226.3925.6925.9325.69-0.08%4,103,924
Dec 11, 202525.9326.3425.7225.9525.71-1.41%4,767,280
Dec 10, 202526.2926.6625.9626.3226.07-0.27%5,682,460
Dec 9, 202525.9926.5525.8626.3926.140.96%4,371,816
Dec 8, 202526.5126.9326.1026.1425.89-3.54%6,698,870
Dec 5, 202526.8127.7226.7527.1026.841.46%6,263,245
Dec 4, 202527.0027.1926.6126.7126.46-0.89%6,751,005
Dec 3, 202525.7026.9825.6626.9526.705.89%7,797,233
Dec 2, 202525.2825.6024.7825.4525.210.67%4,831,542
Dec 1, 202524.8925.8224.7725.2825.041.24%6,865,391
Nov 28, 202524.6825.1724.5024.9724.731.22%2,355,205
Nov 26, 202524.1725.0524.1224.6724.442.45%5,179,333
Nov 25, 202524.2024.2023.5124.0823.85-1.35%5,281,583
Nov 24, 202523.7624.5023.4724.4124.181.92%6,879,868
Nov 21, 202523.2524.2323.0623.9523.722.44%5,760,857
Nov 20, 202524.1625.2323.2723.3823.16-2.79%7,397,205
Nov 19, 202523.9724.2723.3324.0523.82-3.49%7,162,898
Nov 18, 202524.3525.1423.9524.9224.692.21%6,062,237
Nov 17, 202524.7124.9724.0724.3824.15-1.65%6,063,683
Nov 14, 202524.7024.8724.1624.7924.560.41%6,335,416
Nov 13, 202524.0025.8024.0024.6924.463.35%20,362,627
Nov 12, 202524.3724.7123.8423.8923.66-2.85%6,634,086
Nov 11, 202524.6425.1124.5124.5924.360.99%7,741,412
Nov 10, 202524.1924.4023.5724.3524.122.18%6,500,773
Nov 7, 202523.7724.1823.2823.8323.610.80%6,708,317
Nov 6, 202523.0923.7622.8123.6423.429.14%16,429,749
Nov 5, 202521.9522.3521.6321.6621.46-1.95%8,854,431
Nov 4, 202522.0422.2021.7622.0921.88-1.78%6,114,787
Nov 3, 202522.5122.6222.1022.4922.28-0.71%5,803,986
Oct 31, 202522.6222.9622.4622.6522.441.12%9,866,771
Oct 30, 202522.3722.9622.3122.4022.19-0.62%6,413,746
Oct 29, 202522.7023.2622.5122.5422.33-0.84%6,035,078
Oct 28, 202523.1823.1822.2222.7322.52-2.61%9,016,071
Oct 27, 202524.1724.3623.3223.3423.12-2.06%6,022,778
Oct 24, 202524.6624.7123.8023.8323.61-3.21%6,165,430
Oct 23, 202524.0024.7523.8624.6224.397.56%10,601,036
Oct 22, 202522.3823.0322.2422.8922.671.37%6,438,025
Oct 21, 202522.5022.7322.1422.5822.120.40%4,292,736
Oct 20, 202522.7323.0022.0522.4922.03-0.13%7,247,264
Oct 17, 202523.0023.2522.5022.5222.06-2.09%8,668,666
Oct 16, 202523.4223.5122.5423.0022.53-1.03%6,655,173
Oct 15, 202523.2223.7022.9023.2422.771.44%10,502,477
Oct 14, 202522.1823.4422.1122.9122.440.39%6,897,938