APA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	9.87	9.95	9.78	9.95	9.95	0.10%	2,023,897
Jul 9, 2026	9.90	9.96	9.79	9.94	9.94	0.40%	2,117,876
Jul 8, 2026	9.80	9.98	9.79	9.90	9.90	0.61%	2,644,047
Jul 7, 2026	9.90	9.95	9.78	9.84	9.84	-0.30%	2,826,605
Jul 6, 2026	9.92	9.92	9.81	9.87	9.87	-0.60%	2,025,567
Jul 3, 2026	9.95	9.99	9.85	9.93	9.93	-0.20%	2,174,730
Jul 2, 2026	10.04	10.06	9.83	9.95	9.95	-1.87%	3,157,312
Jul 1, 2026	10.01	10.19	9.93	10.14	10.14	-	2,915,523
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