APA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	23.27	23.27	23.27	23.27	23.27	-2.33%	-
Feb 9, 2026	23.82	23.82	23.82	23.82	23.82	2.89%	-
Feb 6, 2026	22.50	22.50	22.50	23.15	23.15	4.77%	15
Feb 5, 2026	23.11	23.11	23.11	22.10	22.10	-4.14%	43
Feb 4, 2026	23.05	23.05	23.05	23.05	23.05	4.39%	-
Feb 3, 2026	22.08	22.08	22.08	22.08	22.08	0.82%	-
Feb 2, 2026	21.90	21.90	21.90	21.90	21.90	-1.62%	2
Jan 30, 2026	21.84	21.84	21.84	22.26	22.26	-1.59%	2
Jan 29, 2026	22.47	22.75	22.47	22.62	22.62	4.48%	160
Jan 28, 2026	21.65	21.65	21.65	21.65	21.65	1.31%	-
Jan 27, 2026	21.37	21.37	21.37	21.37	21.37	0.47%	-
Jan 26, 2026	21.27	21.27	21.27	21.27	21.27	-3.05%	-
Jan 23, 2026	21.94	21.94	21.94	21.94	21.94	3.39%	-
Jan 22, 2026	21.57	21.57	21.57	21.22	21.22	-4.65%	15
Jan 21, 2026	22.26	22.26	22.26	22.26	22.26	1.09%	-
Jan 20, 2026	21.80	21.80	21.80	22.02	21.80	11.00%	-
Jan 19, 2026	19.64	19.64	19.64	19.83	19.64	-11.51%	-
Jan 16, 2026	22.77	22.77	22.34	22.42	22.20	-0.22%	160
Jan 15, 2026	22.75	22.75	22.75	22.47	22.25	-3.15%	13
Jan 14, 2026	22.50	22.50	22.12	23.20	22.97	4.60%	705
Jan 13, 2026	21.87	21.87	21.87	22.18	21.96	3.36%	68
Jan 12, 2026	21.57	21.57	21.57	21.46	21.25	-1.11%	68
Jan 9, 2026	21.49	21.49	21.49	21.70	21.49	3.28%	-
Jan 8, 2026	20.80	20.80	20.80	21.01	20.80	3.70%	-
Jan 7, 2026	20.59	20.60	20.59	20.26	20.06	-3.57%	392
Jan 6, 2026	20.80	20.80	20.80	21.01	20.80	1.94%	-
Jan 5, 2026	22.00	22.00	22.00	20.61	20.41	-1.72%	100
Jan 2, 2026	20.76	20.76	20.76	20.97	20.76	-0.24%	-
Dec 30, 2025	20.81	20.81	20.81	21.02	20.81	1.62%	-
Dec 29, 2025	20.48	20.48	20.48	20.68	20.48	0.44%	-
Dec 23, 2025	21.01	21.01	21.01	20.59	20.39	-1.77%	70
Dec 22, 2025	20.76	20.76	20.76	20.96	20.76	-1.32%	-
Dec 19, 2025	21.03	21.03	21.03	21.24	21.03	2.88%	-
Dec 18, 2025	20.45	20.45	20.45	20.65	20.45	-0.72%	-
Dec 17, 2025	20.59	20.59	20.59	20.80	20.59	1.54%	-
Dec 16, 2025	21.20	21.20	20.49	20.48	20.28	-4.25%	100
Dec 15, 2025	21.38	21.38	21.38	21.39	21.18	-2.60%	100
Dec 12, 2025	22.23	22.23	22.23	21.96	21.75	-0.99%	100
Dec 11, 2025	21.97	21.97	21.97	22.18	21.97	-1.55%	-
Dec 10, 2025	22.37	22.37	22.37	22.53	22.31	-0.44%	240
Dec 9, 2025	22.41	22.41	22.41	22.63	22.41	-1.39%	-
Dec 8, 2025	23.39	23.39	22.93	22.95	22.73	-2.05%	40
Dec 5, 2025	21.79	23.10	21.79	23.43	23.20	0.97%	60
Dec 4, 2025	22.98	22.98	22.98	23.21	22.98	2.45%	-
Dec 3, 2025	22.15	22.45	22.15	22.65	22.43	4.62%	175
Dec 2, 2025	21.87	21.96	21.50	21.65	21.44	-1.28%	517
Dec 1, 2025	21.65	21.65	21.65	21.93	21.72	3.84%	120
Nov 28, 2025	20.92	20.92	20.92	21.12	20.92	13.32%	-
Nov 27, 2025	18.46	18.46	18.46	18.64	18.46	-12.78%	-
Nov 26, 2025	21.16	21.16	21.16	21.37	21.16	3.34%	-