APA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.66	10.80	10.60	10.69	-	1.33%	770,741
Jun 10, 2026	10.43	10.55	10.34	10.55	10.55	2.03%	2,973,058
Jun 9, 2026	10.45	10.45	10.26	10.34	10.34	-0.48%	3,550,477
Jun 5, 2026	10.39	10.40	10.28	10.39	10.39	0.58%	2,100,158
Jun 4, 2026	10.28	10.33	10.22	10.33	10.33	1.97%	2,281,160
Jun 3, 2026	10.25	10.25	10.07	10.13	10.13	-	2,180,237
Jun 2, 2026	10.03	10.13	9.87	10.13	10.13	0.40%	3,431,762
Jun 1, 2026	10.10	10.13	9.99	10.09	10.09	0.10%	1,851,900
May 29, 2026	10.08	10.12	9.95	10.08	10.08	-0.20%	9,647,799
May 28, 2026	10.21	10.22	10.04	10.10	10.10	-0.39%	2,749,292
May 27, 2026	10.10	10.14	9.97	10.14	10.14	0.20%	2,437,211
May 26, 2026	10.30	10.30	10.12	10.12	10.12	-1.75%	2,237,032
May 25, 2026	10.30	10.33	10.20	10.30	10.30	-	2,198,023
May 22, 2026	10.43	10.43	10.17	10.30	10.30	-0.29%	2,961,951
May 21, 2026	10.44	10.44	10.28	10.33	10.33	-0.19%	2,213,871
May 20, 2026	10.34	10.40	10.25	10.35	10.35	-	2,330,580
May 19, 2026	10.40	10.47	10.32	10.35	10.35	0.68%	3,624,098
May 18, 2026	10.56	10.63	10.23	10.28	10.28	-2.65%	2,491,715
May 15, 2026	10.70	10.75	10.54	10.56	10.56	-0.94%	3,274,031
May 14, 2026	10.48	10.68	10.30	10.66	10.66	1.33%	2,807,019
May 13, 2026	10.55	10.69	10.51	10.52	10.52	0.19%	2,579,998
May 12, 2026	10.40	10.51	10.32	10.50	10.50	1.35%	2,851,597
May 11, 2026	10.32	10.40	10.29	10.36	10.36	0.39%	2,275,142
May 8, 2026	10.45	10.50	10.31	10.32	10.32	-1.99%	2,729,828
May 7, 2026	10.60	10.60	10.45	10.53	10.53	0.57%	2,725,160
May 6, 2026	10.49	10.60	10.45	10.47	10.47	0.10%	2,171,805
May 5, 2026	10.50	10.51	10.32	10.46	10.46	0.38%	1,566,181
May 4, 2026	10.45	10.53	10.39	10.42	10.42	-0.76%	1,474,581
May 1, 2026	10.40	10.50	10.38	10.50	10.50	1.55%	2,432,923
Apr 30, 2026	10.20	10.34	10.18	10.34	10.34	1.47%	4,004,426
Apr 29, 2026	10.08	10.21	10.06	10.19	10.19	0.59%	2,372,631
Apr 28, 2026	10.04	10.14	10.03	10.13	10.13	-0.10%	2,165,118
Apr 27, 2026	10.16	10.18	10.09	10.14	10.14	0.20%	1,482,345
Apr 24, 2026	10.00	10.12	9.91	10.12	10.12	1.20%	2,723,890
Apr 23, 2026	9.88	10.00	9.83	10.00	10.00	0.40%	2,213,194
Apr 22, 2026	9.95	10.04	9.91	9.96	9.96	0.50%	1,846,694
Apr 21, 2026	10.00	10.00	9.87	9.91	9.91	-0.30%	5,797,381
Apr 20, 2026	10.01	10.02	9.85	9.94	9.94	-	1,368,873
Apr 17, 2026	9.74	9.94	9.74	9.94	9.94	2.05%	2,868,575
Apr 16, 2026	9.77	9.81	9.66	9.74	9.74	-0.31%	2,324,463
Apr 15, 2026	9.81	9.90	9.73	9.77	9.77	-1.91%	2,813,857
Apr 14, 2026	10.09	10.16	9.91	9.96	9.96	-0.80%	2,972,216
Apr 13, 2026	10.01	10.10	10.00	10.04	10.04	0.50%	2,338,002
Apr 10, 2026	9.90	10.05	9.89	9.99	9.99	0.71%	2,424,996
Apr 9, 2026	9.84	9.97	9.77	9.92	9.92	1.54%	3,099,564
Apr 8, 2026	10.00	10.01	9.68	9.77	9.77	-2.30%	6,492,736
Apr 7, 2026	9.91	10.02	9.90	10.00	10.00	1.42%	4,213,623
Apr 2, 2026	9.84	9.89	9.80	9.86	9.86	0.61%	5,809,149
Apr 1, 2026	9.92	9.93	9.67	9.80	9.80	-1.51%	5,973,296
Mar 31, 2026	9.75	9.95	9.64	9.95	9.95	1.22%	7,076,483