APA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	10.01	10.16	9.93	10.10	-	-0.39%	775,495
Jun 30, 2026	10.21	10.37	10.14	10.14	10.14	-0.69%	3,568,204
Jun 29, 2026	10.43	10.48	10.19	10.21	10.21	-2.44%	2,895,135
Jun 26, 2026	10.74	10.82	10.63	10.77	10.47	1.32%	3,418,262
Jun 25, 2026	10.57	10.70	10.54	10.63	10.33	1.82%	3,790,574
Jun 24, 2026	10.55	10.61	10.44	10.44	10.14	0.77%	4,662,004
Jun 23, 2026	10.40	10.42	10.31	10.36	10.07	0.48%	1,505,526
Jun 22, 2026	10.35	10.43	10.29	10.31	10.02	0.19%	1,505,421
Jun 19, 2026	10.45	10.45	10.12	10.29	10.00	-1.25%	11,343,440
Jun 18, 2026	10.71	10.71	10.31	10.42	10.12	-	5,272,286
Jun 17, 2026	10.68	10.69	10.39	10.42	10.12	-2.98%	2,503,079
Jun 16, 2026	10.80	10.81	10.61	10.74	10.44	-0.74%	1,791,947
Jun 15, 2026	10.84	10.86	10.65	10.82	10.51	-0.46%	2,789,114
Jun 12, 2026	11.10	11.10	10.75	10.87	10.56	0.56%	2,408,808
Jun 11, 2026	10.66	10.81	10.60	10.81	10.50	2.46%	3,298,995
Jun 10, 2026	10.43	10.55	10.34	10.55	10.25	2.03%	2,973,058
Jun 9, 2026	10.45	10.45	10.26	10.34	10.05	-0.48%	3,576,912
Jun 5, 2026	10.39	10.40	10.28	10.39	10.10	0.58%	2,116,728
Jun 4, 2026	10.28	10.33	10.22	10.33	10.04	1.97%	2,281,160
Jun 3, 2026	10.25	10.25	10.07	10.13	9.84	-	3,230,237
Jun 2, 2026	10.03	10.13	9.87	10.13	9.84	0.40%	3,443,704
Jun 1, 2026	10.10	10.13	9.99	10.09	9.80	0.10%	1,851,900
May 29, 2026	10.08	10.12	9.95	10.08	9.79	-0.20%	11,240,180
May 28, 2026	10.21	10.22	10.04	10.10	9.81	-0.39%	2,749,292
May 27, 2026	10.10	10.14	9.97	10.14	9.85	0.20%	2,437,211
May 26, 2026	10.30	10.30	10.12	10.12	9.83	-1.75%	2,247,367
May 25, 2026	10.30	10.33	10.20	10.30	10.01	-	2,198,023
May 22, 2026	10.43	10.43	10.17	10.30	10.01	-0.29%	2,961,951
May 21, 2026	10.44	10.44	10.28	10.33	10.04	-0.19%	2,557,266
May 20, 2026	10.34	10.40	10.25	10.35	10.06	-	2,330,580
May 19, 2026	10.40	10.47	10.32	10.35	10.06	0.68%	4,218,120
May 18, 2026	10.56	10.63	10.23	10.28	9.99	-2.65%	2,491,715
May 15, 2026	10.70	10.75	10.54	10.56	10.26	-0.94%	3,274,031
May 14, 2026	10.48	10.68	10.30	10.66	10.36	1.33%	2,807,019
May 13, 2026	10.55	10.69	10.51	10.52	10.22	0.19%	2,579,998
May 12, 2026	10.40	10.51	10.32	10.50	10.20	1.35%	2,851,597
May 11, 2026	10.32	10.40	10.29	10.36	10.07	0.39%	2,275,142
May 8, 2026	10.45	10.50	10.31	10.32	10.03	-1.99%	2,729,828
May 7, 2026	10.60	10.60	10.45	10.53	10.23	0.57%	2,725,160
May 6, 2026	10.49	10.60	10.45	10.47	10.17	0.10%	2,171,805
May 5, 2026	10.50	10.51	10.32	10.46	10.16	0.38%	1,566,181
May 4, 2026	10.45	10.53	10.39	10.42	10.12	-0.76%	1,474,581
May 1, 2026	10.40	10.50	10.38	10.50	10.20	1.55%	2,432,923
Apr 30, 2026	10.20	10.34	10.18	10.34	10.05	1.47%	4,004,426
Apr 29, 2026	10.08	10.21	10.06	10.19	9.90	0.59%	2,372,631
Apr 28, 2026	10.04	10.14	10.03	10.13	9.84	-0.10%	2,165,118
Apr 27, 2026	10.16	10.18	10.09	10.14	9.85	0.20%	1,482,345
Apr 24, 2026	10.00	10.12	9.91	10.12	9.83	1.20%	2,723,890
Apr 23, 2026	9.88	10.00	9.83	10.00	9.72	0.40%	2,213,194
Apr 22, 2026	9.95	10.04	9.91	9.96	9.68	0.50%	1,846,694