APA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.15	33.36	32.62	33.01	33.01	-1.23%	7,502,128
Jun 25, 2026	33.04	33.65	32.76	33.42	33.42	0.29%	5,064,398
Jun 24, 2026	33.21	33.53	32.64	33.33	33.33	-2.62%	5,637,366
Jun 23, 2026	33.80	34.36	33.80	34.22	34.22	0.06%	5,297,417
Jun 22, 2026	33.66	34.23	33.12	34.20	34.20	3.54%	6,813,548
Jun 18, 2026	33.34	33.36	32.49	33.03	33.03	-2.65%	12,319,124
Jun 17, 2026	34.20	34.58	33.72	33.93	33.93	-0.96%	5,464,175
Jun 16, 2026	33.85	34.47	33.80	34.26	34.26	-1.47%	6,765,950
Jun 15, 2026	34.73	35.35	34.39	34.77	34.77	-6.08%	7,606,436
Jun 12, 2026	36.29	37.65	36.20	37.02	37.02	0.65%	4,174,306
Jun 11, 2026	38.67	38.70	36.53	36.78	36.78	-3.21%	4,586,932
Jun 10, 2026	37.56	38.53	37.20	38.00	38.00	3.80%	4,779,666
Jun 9, 2026	37.10	37.26	35.62	36.61	36.61	-2.79%	6,198,775
Jun 8, 2026	37.30	37.75	36.98	37.66	37.66	2.98%	3,776,892
Jun 5, 2026	38.03	38.15	36.55	36.57	36.57	-4.32%	3,561,445
Jun 4, 2026	37.56	38.42	37.41	38.22	38.22	-0.29%	3,100,164
Jun 3, 2026	38.24	38.79	37.80	38.33	38.33	1.38%	5,469,460
Jun 2, 2026	37.64	38.41	37.52	37.81	37.81	0.16%	3,531,786
Jun 1, 2026	37.43	38.43	37.30	37.75	37.75	3.62%	4,916,796
May 29, 2026	36.16	36.48	35.76	36.43	36.43	-0.27%	5,729,110
May 28, 2026	37.33	37.34	36.14	36.53	36.53	-0.25%	4,128,894
May 27, 2026	36.50	37.29	36.11	36.62	36.62	-2.35%	5,214,667
May 26, 2026	38.52	39.14	37.45	37.50	37.50	-3.35%	3,996,611
May 22, 2026	38.15	39.17	37.85	38.80	38.80	1.20%	3,868,175
May 21, 2026	40.29	40.40	37.89	38.34	38.34	-2.49%	6,486,222
May 20, 2026	40.96	41.58	39.16	39.32	39.32	-3.89%	6,668,674
May 19, 2026	40.86	41.20	39.81	40.91	40.91	1.89%	7,553,667
May 18, 2026	38.80	40.46	38.42	40.15	40.15	3.00%	6,868,454
May 15, 2026	37.55	39.05	37.37	38.98	38.98	5.04%	8,640,927
May 14, 2026	36.73	37.32	36.58	37.11	37.11	0.38%	4,443,969
May 13, 2026	37.23	37.40	36.14	36.97	36.97	-0.32%	4,978,502
May 12, 2026	37.14	37.50	36.32	37.09	37.09	1.06%	6,064,565
May 11, 2026	36.70	37.10	36.03	36.70	36.70	3.21%	6,878,752
May 8, 2026	36.21	36.29	35.17	35.56	35.56	-1.88%	9,087,183
May 7, 2026	36.50	36.75	35.36	36.24	36.24	-5.38%	12,362,283
May 6, 2026	39.43	39.85	38.19	38.30	38.30	-7.67%	9,940,832
May 5, 2026	41.74	42.09	41.18	41.48	41.48	-1.29%	7,092,962
May 4, 2026	40.60	42.06	39.98	42.02	42.02	4.71%	7,227,396
May 1, 2026	40.33	40.44	38.95	40.13	40.13	-1.47%	6,294,702
Apr 30, 2026	39.52	40.84	39.07	40.73	40.73	1.02%	7,170,943
Apr 29, 2026	39.80	40.39	39.31	40.32	40.32	4.32%	5,631,657
Apr 28, 2026	39.34	39.50	38.44	38.65	38.65	0.57%	6,093,758
Apr 27, 2026	38.12	38.62	37.86	38.43	38.43	1.86%	4,931,299
Apr 24, 2026	38.59	38.59	37.20	37.73	37.73	-2.41%	4,822,183
Apr 23, 2026	38.39	39.02	37.98	38.66	38.66	1.58%	4,645,224
Apr 22, 2026	37.73	38.24	37.65	38.06	38.06	1.89%	4,182,210
Apr 21, 2026	36.20	37.66	35.83	37.60	37.36	4.55%	6,844,021
Apr 20, 2026	35.96	36.59	35.59	35.97	35.73	0.63%	6,375,417
Apr 17, 2026	34.62	35.95	33.43	35.74	35.51	-5.70%	12,539,469
Apr 16, 2026	36.60	37.94	36.58	37.90	37.65	3.55%	5,893,468
Apr 15, 2026	36.72	37.02	35.99	36.60	36.36	-1.16%	6,892,035
Apr 14, 2026	38.82	38.82	36.80	37.03	36.79	-6.23%	7,793,053
Apr 13, 2026	39.63	39.80	38.95	39.49	39.23	2.23%	7,139,337
Apr 10, 2026	38.62	39.13	38.28	38.63	38.38	-0.87%	4,861,443
Apr 9, 2026	39.26	39.85	37.93	38.97	38.72	0.57%	9,988,719
Apr 8, 2026	36.98	39.40	35.13	38.75	38.50	-9.80%	15,347,888
Apr 7, 2026	43.45	44.28	42.77	42.96	42.68	-0.14%	6,231,688
Apr 6, 2026	42.00	43.11	41.75	43.02	42.74	2.33%	7,342,182
Apr 2, 2026	43.58	43.93	40.99	42.04	41.77	1.67%	9,901,000
Apr 1, 2026	41.35	42.46	40.37	41.35	41.08	-2.57%	14,717,709
Mar 31, 2026	43.58	44.30	40.92	42.44	42.16	-2.97%	13,813,127
Mar 30, 2026	45.00	45.66	43.09	43.74	43.46	-1.46%	12,371,596
Mar 27, 2026	43.25	44.54	43.20	44.39	44.10	3.71%	11,177,743
Mar 26, 2026	41.83	43.22	41.80	42.80	42.52	3.58%	9,309,070
Mar 25, 2026	40.19	41.69	39.93	41.32	41.05	1.27%	10,601,855
Mar 24, 2026	39.72	41.45	39.72	40.80	40.53	4.54%	10,959,780
Mar 23, 2026	38.17	39.49	37.64	39.03	38.78	-0.21%	13,956,338
Mar 20, 2026	38.34	39.52	38.11	39.11	38.86	2.76%	23,883,621
Mar 19, 2026	37.00	39.03	36.93	38.06	37.81	3.96%	11,381,019
Mar 18, 2026	35.96	36.77	35.87	36.61	36.37	2.08%	7,396,339
Mar 17, 2026	34.80	36.00	34.60	35.87	35.63	3.84%	6,608,747
Mar 16, 2026	34.24	35.04	33.86	34.54	34.32	0.20%	7,612,404
Mar 13, 2026	33.35	34.59	33.35	34.47	34.25	2.56%	7,315,537
Mar 12, 2026	33.20	34.16	32.90	33.61	33.39	1.94%	9,354,638
Mar 11, 2026	31.73	33.13	31.52	32.97	32.76	3.62%	6,642,449
Mar 10, 2026	32.06	32.68	31.54	31.82	31.61	-2.36%	7,806,471
Mar 9, 2026	33.23	33.78	32.31	32.59	32.38	-0.28%	11,503,067
Mar 6, 2026	32.89	33.42	32.19	32.68	32.47	0.93%	10,557,410
Mar 5, 2026	31.69	32.57	31.66	32.38	32.17	4.12%	9,627,224
Mar 4, 2026	30.95	31.35	30.46	31.10	30.90	-2.35%	7,418,378
Mar 3, 2026	32.10	32.78	30.97	31.85	31.64	0.51%	12,691,980
Mar 2, 2026	32.52	32.75	30.19	31.69	31.48	4.35%	12,675,170
Feb 27, 2026	29.59	30.42	29.17	30.37	30.17	4.37%	8,707,283
Feb 26, 2026	27.64	29.76	27.18	29.10	28.91	4.53%	14,610,771
Feb 25, 2026	28.62	28.70	27.72	27.84	27.66	-2.73%	6,328,177
Feb 24, 2026	28.80	28.80	28.16	28.62	28.43	-0.35%	3,973,118
Feb 23, 2026	29.02	29.63	28.41	28.72	28.53	-1.17%	4,977,243
Feb 20, 2026	28.80	29.40	28.72	29.06	28.87	-0.07%	7,620,112
Feb 19, 2026	29.22	30.08	28.86	29.08	28.89	1.64%	9,172,840
Feb 18, 2026	27.85	28.86	27.80	28.61	28.42	4.64%	8,787,533
Feb 17, 2026	28.00	28.50	26.77	27.34	27.16	-2.08%	4,805,840
Feb 13, 2026	26.87	28.00	26.83	27.92	27.74	3.72%	5,415,954
Feb 12, 2026	28.12	28.38	26.45	26.92	26.74	-4.74%	7,077,549
Feb 11, 2026	28.00	28.56	27.75	28.26	28.08	2.95%	7,220,012
Feb 10, 2026	27.44	27.70	27.21	27.45	27.27	-0.15%	3,762,605
Feb 9, 2026	27.46	27.92	27.27	27.49	27.31	0.11%	4,847,820
Feb 6, 2026	26.63	27.65	26.54	27.46	27.28	3.70%	5,119,066
Feb 5, 2026	26.97	27.01	25.59	26.48	26.31	-3.29%	6,133,359
Feb 4, 2026	26.79	27.52	26.78	27.38	27.20	3.48%	10,211,393
Feb 3, 2026	25.93	26.52	25.79	26.46	26.29	2.20%	8,484,930