APA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.87	10.99	10.81	10.93	-	1.39%	6,198,534
Sep 17, 2026	10.93	10.93	10.72	10.78	10.78	0.19%	3,884,337
Sep 16, 2026	10.75	10.77	10.67	10.76	10.76	-0.46%	3,280,798
Sep 15, 2026	10.87	10.87	10.71	10.81	10.81	-0.55%	1,932,026
Sep 14, 2026	10.95	10.96	10.87	10.87	10.87	-0.46%	1,995,983
Sep 11, 2026	10.80	10.92	10.77	10.92	10.92	0.83%	2,723,443
Sep 10, 2026	10.85	10.90	10.80	10.83	10.83	-0.46%	1,909,026
Sep 9, 2026	10.87	10.93	10.85	10.88	10.88	0.46%	1,848,806
Sep 8, 2026	10.80	10.84	10.72	10.83	10.83	0.19%	1,767,496
Sep 7, 2026	10.87	10.88	10.79	10.81	10.81	-0.92%	1,196,772
Sep 4, 2026	10.95	10.95	10.81	10.91	10.91	-0.46%	1,973,422
Sep 3, 2026	10.92	10.97	10.89	10.96	10.96	-0.27%	2,044,988
Sep 2, 2026	10.89	10.99	10.79	10.99	10.99	1.48%	2,987,496
Sep 1, 2026	10.90	10.92	10.77	10.83	10.83	-0.55%	2,236,545
Aug 31, 2026	10.73	10.94	10.73	10.89	10.89	1.11%	12,998,048
Aug 28, 2026	10.72	10.80	10.65	10.77	10.77	-	2,047,953
Aug 27, 2026	10.80	10.87	10.74	10.77	10.77	-0.28%	2,290,452
Aug 26, 2026	10.74	10.89	10.74	10.80	10.80	0.65%	3,277,009
Aug 25, 2026	10.50	10.83	10.47	10.73	10.73	1.71%	2,832,698
Aug 24, 2026	10.44	10.61	10.40	10.55	10.55	0.29%	2,361,113
Aug 21, 2026	10.25	10.65	10.20	10.52	10.52	3.24%	2,847,001
Aug 20, 2026	10.14	10.23	10.04	10.19	10.19	0.89%	2,394,499
Aug 19, 2026	10.05	10.10	9.97	10.10	10.10	0.90%	1,690,232
Aug 18, 2026	9.85	10.01	9.81	10.01	10.01	0.30%	1,873,459
Aug 17, 2026	10.11	10.20	9.96	9.98	9.98	-0.80%	1,505,213
Aug 14, 2026	10.05	10.07	10.00	10.06	10.06	-0.20%	1,268,033
Aug 13, 2026	10.12	10.23	10.04	10.08	10.08	0.20%	1,767,312
Aug 12, 2026	9.95	10.09	9.95	10.06	10.06	1.00%	1,898,851
Aug 11, 2026	9.89	10.02	9.82	9.96	9.96	0.71%	1,620,273
Aug 10, 2026	9.85	9.89	9.76	9.89	9.89	-0.20%	1,905,647
Aug 7, 2026	9.99	10.04	9.86	9.91	9.91	-0.90%	1,991,640
Aug 6, 2026	10.18	10.30	10.00	10.00	10.00	-1.77%	2,342,661
Aug 5, 2026	10.20	10.27	9.97	10.18	10.18	-1.17%	2,255,030
Aug 4, 2026	10.30	10.38	10.23	10.30	10.30	-	2,185,942
Aug 3, 2026	10.19	10.30	10.18	10.30	10.30	1.08%	1,792,325
Jul 31, 2026	10.16	10.26	10.15	10.19	10.19	0.10%	2,449,321
Jul 30, 2026	10.30	10.32	10.11	10.18	10.18	-1.74%	2,513,580
Jul 29, 2026	10.18	10.41	10.18	10.36	10.36	0.78%	2,546,605
Jul 28, 2026	10.17	10.34	10.16	10.28	10.28	-0.39%	1,757,740
Jul 27, 2026	10.27	10.32	10.18	10.32	10.32	0.39%	2,041,411
Jul 24, 2026	10.25	10.36	10.22	10.28	10.28	0.59%	2,461,978
Jul 23, 2026	10.19	10.29	10.16	10.22	10.22	0.59%	1,855,188
Jul 22, 2026	10.09	10.20	10.05	10.16	10.16	0.30%	2,418,973
Jul 21, 2026	10.21	10.23	10.12	10.13	10.13	-0.49%	2,357,069
Jul 20, 2026	10.31	10.34	10.10	10.18	10.18	-1.07%	2,228,467
Jul 17, 2026	10.08	10.33	10.06	10.29	10.29	2.29%	3,664,044
Jul 16, 2026	9.96	10.10	9.94	10.06	10.06	0.80%	3,382,192
Jul 15, 2026	9.98	10.01	9.89	9.98	9.98	-0.10%	2,113,414
Jul 14, 2026	9.94	10.10	9.93	9.99	9.99	0.60%	2,833,314
Jul 13, 2026	9.92	9.96	9.78	9.93	9.93	-0.20%	1,857,450