Skip to main content
APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
38.65
+0.22 (0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
38.97
+0.32 (0.83%)
After-hours: Apr 28, 2026, 4:34 PM EDT

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202639.3439.5038.4738.64-0.55%4,248,979
Apr 27, 202638.1238.6237.8638.4338.431.86%4,927,552
Apr 24, 202638.5938.5937.2037.7337.73-2.41%4,729,670
Apr 23, 202638.3939.0237.9838.6638.661.58%4,638,256
Apr 22, 202637.7338.2437.6538.0638.061.22%4,173,685
Apr 21, 202636.2037.6635.8337.6037.354.55%6,823,091
Apr 20, 202635.9636.5935.5935.9735.730.63%6,375,417
Apr 17, 202634.6235.9533.4335.7435.50-5.70%12,539,469
Apr 16, 202636.6037.9436.5837.9037.653.55%5,893,468
Apr 15, 202636.7237.0235.9936.6036.36-1.16%6,892,035
Apr 14, 202638.8238.8236.8037.0336.78-6.23%7,793,053
Apr 13, 202639.6339.8038.9539.4939.232.23%7,139,337
Apr 10, 202638.6239.1338.2838.6338.37-0.87%4,861,443
Apr 9, 202639.2639.8537.9338.9738.710.57%9,988,719
Apr 8, 202636.9839.4035.1338.7538.49-9.80%15,347,888
Apr 7, 202643.4544.2842.7742.9642.67-0.14%6,231,688
Apr 6, 202642.0043.1141.7543.0242.732.33%7,342,182
Apr 2, 202643.5843.9340.9942.0441.761.67%9,901,000
Apr 1, 202641.3542.4640.3741.3541.08-2.57%14,717,709
Mar 31, 202643.5844.3040.9242.4442.16-2.97%13,813,127
Mar 30, 202645.0045.6643.0943.7443.45-1.46%12,371,596
Mar 27, 202643.2544.5443.2044.3944.093.71%11,177,743
Mar 26, 202641.8343.2241.8042.8042.523.58%9,309,070
Mar 25, 202640.1941.6939.9341.3241.051.27%10,601,855
Mar 24, 202639.7241.4539.7240.8040.534.53%10,959,780
Mar 23, 202638.1739.4937.6439.0338.77-0.20%13,956,338
Mar 20, 202638.3439.5238.1139.1138.852.76%23,883,621
Mar 19, 202637.0039.0336.9338.0637.813.96%11,381,019
Mar 18, 202635.9636.7735.8736.6136.372.08%7,396,339
Mar 17, 202634.8036.0034.6035.8735.633.84%6,608,747
Mar 16, 202634.2435.0433.8634.5434.310.20%7,612,404
Mar 13, 202633.3534.5933.3534.4734.242.56%7,315,537
Mar 12, 202633.2034.1632.9033.6133.391.94%9,354,638
Mar 11, 202631.7333.1331.5232.9732.753.61%6,642,449
Mar 10, 202632.0632.6831.5431.8231.61-2.36%7,806,471
Mar 9, 202633.2333.7832.3132.5932.37-0.28%11,503,067
Mar 6, 202632.8933.4232.1932.6832.460.93%10,557,410
Mar 5, 202631.6932.5731.6632.3832.164.12%9,627,224
Mar 4, 202630.9531.3530.4631.1030.89-2.35%7,418,378
Mar 3, 202632.1032.7830.9731.8531.640.50%12,691,980
Mar 2, 202632.5232.7530.1931.6931.484.35%12,675,170
Feb 27, 202629.5930.4229.1730.3730.174.36%8,707,283
Feb 26, 202627.6429.7627.1829.1028.914.53%14,610,771
Feb 25, 202628.6228.7027.7227.8427.65-2.73%6,328,177
Feb 24, 202628.8028.8028.1628.6228.43-0.35%3,973,118
Feb 23, 202629.0229.6328.4128.7228.53-1.17%4,977,243
Feb 20, 202628.8029.4028.7229.0628.87-0.07%7,620,112
Feb 19, 202629.2230.0828.8629.0828.891.64%9,172,840
Feb 18, 202627.8528.8627.8028.6128.424.65%8,787,533
Feb 17, 202628.0028.5026.7727.3427.16-2.08%4,805,840
Feb 13, 202626.8728.0026.8327.9227.733.71%5,415,954
Feb 12, 202628.1228.3826.4526.9226.74-4.74%7,077,549
Feb 11, 202628.0028.5627.7528.2628.072.95%7,220,012
Feb 10, 202627.4427.7027.2127.4527.27-0.15%3,762,605
Feb 9, 202627.4627.9227.2727.4927.310.11%4,847,820
Feb 6, 202626.6327.6526.5427.4627.283.70%5,119,066
Feb 5, 202626.9727.0125.5926.4826.30-3.29%6,133,359
Feb 4, 202626.7927.5226.7827.3827.203.48%10,211,393
Feb 3, 202625.9326.5225.7926.4626.282.20%8,509,721
Feb 2, 202625.3726.2225.3025.8925.72-1.97%7,394,020
Jan 30, 202626.2426.6025.5526.4126.230.57%8,923,529
Jan 29, 202627.0327.4926.2326.2626.090.96%11,900,206
Jan 28, 202626.1926.2325.5126.0125.840.70%5,951,287
Jan 27, 202625.6026.1025.4125.8325.661.69%4,838,742
Jan 26, 202626.1726.1724.9825.4025.23-1.55%4,973,935
Jan 23, 202626.2226.5925.7025.8025.630.98%6,940,574
Jan 22, 202626.0026.0925.1725.5525.38-3.73%7,281,751
Jan 21, 202625.5926.6125.5926.5426.124.69%6,681,920
Jan 20, 202625.9726.2525.2125.3524.94-1.67%4,784,779
Jan 16, 202626.0426.1425.5425.7825.37-0.88%3,594,929
Jan 15, 202626.2726.2725.4026.0125.59-2.55%7,672,865
Jan 14, 202626.1227.3626.0326.6926.263.77%7,819,551
Jan 13, 202625.4526.2825.3925.7225.313.21%5,700,412
Jan 12, 202625.3425.3424.8324.9224.52-1.11%3,157,553
Jan 9, 202625.4425.7225.0825.2024.80-0.67%3,948,887
Jan 8, 202623.5125.6723.4625.3724.968.47%8,916,582
Jan 7, 202623.8523.9423.2523.3923.02-2.05%5,941,503
Jan 6, 202624.3324.6123.7323.8823.50-2.41%5,455,761
Jan 5, 202625.5325.8023.4924.4724.08-3.51%7,138,051
Jan 2, 202624.5825.5524.3925.3624.953.68%5,019,184
Dec 31, 202524.7024.7924.4124.4624.07-0.97%2,901,794
Dec 30, 202524.5724.8524.5124.7024.301.31%3,085,901
Dec 29, 202524.3824.4924.1224.3823.990.83%3,300,506
Dec 26, 202524.2624.5423.9224.1823.79-0.74%3,291,675
Dec 24, 202524.3824.4924.1924.3623.97-1,275,062
Dec 23, 202524.4424.5724.1524.3623.97-0.20%3,169,817
Dec 22, 202524.5024.9824.3624.4124.021.20%6,425,179
Dec 19, 202524.0124.4923.9524.1223.731.30%9,404,431
Dec 18, 202524.4724.6323.6323.8123.43-3.33%5,522,835
Dec 17, 202524.3024.7624.0524.6324.242.80%5,941,480
Dec 16, 202525.0425.0423.7523.9623.58-5.18%6,583,509
Dec 15, 202525.9725.9724.9625.2724.87-2.55%4,859,280
Dec 12, 202526.1226.3925.6925.9325.51-0.08%4,103,924
Dec 11, 202525.9326.3425.7225.9525.53-1.41%4,767,280
Dec 10, 202526.2926.6625.9626.3225.90-0.27%5,682,460
Dec 9, 202525.9926.5525.8626.3925.970.96%4,371,816
Dec 8, 202526.5126.9326.1026.1425.72-3.54%6,698,870
Dec 5, 202526.8127.7226.7527.1026.671.46%6,263,245
Dec 4, 202527.0027.1926.6126.7126.28-0.89%6,751,005
Dec 3, 202525.7026.9825.6626.9526.525.89%7,797,233