APA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.26	11.39	11.16	11.27	11.27	0.54%	3,962,236
Oct 29, 2026	11.23	11.32	11.20	11.21	11.21	-0.09%	2,847,995
Oct 28, 2026	11.35	11.40	11.14	11.22	11.22	-2.18%	3,290,460
Oct 27, 2026	11.37	11.47	11.28	11.47	11.47	-0.09%	2,275,849
Oct 26, 2026	11.45	11.51	11.37	11.48	11.48	-0.35%	1,864,583
Oct 23, 2026	11.50	11.62	11.44	11.52	11.52	0.35%	2,919,229
Oct 22, 2026	11.60	11.61	11.47	11.48	11.48	-0.78%	3,606,153
Oct 21, 2026	11.46	11.57	11.44	11.57	11.57	0.96%	3,893,827
Oct 20, 2026	11.27	11.46	11.23	11.46	11.46	1.33%	3,061,605
Oct 19, 2026	11.28	11.33	11.21	11.31	11.31	0.71%	1,969,627
Oct 16, 2026	11.16	11.26	11.11	11.23	11.23	0.36%	3,370,998
Oct 15, 2026	11.08	11.30	11.05	11.19	11.19	1.36%	4,763,043
Oct 14, 2026	11.01	11.04	10.95	11.04	11.04	0.27%	2,017,244
Oct 13, 2026	11.04	11.10	10.97	11.01	11.01	-0.27%	2,767,976
Oct 12, 2026	10.95	11.04	10.91	11.04	11.04	0.64%	1,904,526
Oct 9, 2026	10.75	11.00	10.75	10.97	10.97	2.62%	2,987,492
Oct 8, 2026	10.55	10.69	10.55	10.69	10.69	1.04%	2,636,414
Oct 7, 2026	10.65	10.69	10.57	10.58	10.58	-0.28%	3,907,001
Oct 6, 2026	10.58	10.71	10.56	10.61	10.61	-0.09%	2,598,588
Oct 5, 2026	10.70	10.76	10.54	10.62	10.62	-0.47%	2,303,968
Oct 2, 2026	10.59	10.67	10.54	10.67	10.67	0.76%	1,916,507
Oct 1, 2026	10.60	10.60	10.49	10.59	10.59	-0.19%	2,684,042
Sep 30, 2026	10.70	10.76	10.56	10.61	10.61	-0.66%	4,560,452
Sep 29, 2026	10.68	10.83	10.61	10.68	10.68	-0.84%	2,341,911
Sep 28, 2026	10.65	10.77	10.63	10.77	10.77	1.32%	2,035,707
Sep 25, 2026	10.65	10.76	10.63	10.63	10.63	-0.65%	2,636,345
Sep 24, 2026	10.91	10.93	10.61	10.70	10.70	-0.83%	3,335,495
Sep 23, 2026	10.96	10.96	10.72	10.79	10.79	-1.55%	5,219,202
Sep 22, 2026	10.80	10.97	10.80	10.96	10.96	0.83%	2,595,974
Sep 21, 2026	10.88	10.92	10.81	10.87	10.87	-0.55%	1,760,920
Sep 18, 2026	10.87	10.99	10.81	10.93	10.93	1.39%	6,370,294
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