APA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	24.66	24.66	24.53	24.53	24.53	-1.09%	5
Feb 19, 2026	24.15	25.00	24.15	24.80	24.80	7.90%	817
Feb 18, 2026	22.98	22.98	22.98	22.98	22.98	-1.56%	-
Feb 17, 2026	23.35	23.35	23.35	23.35	23.35	-1.58%	-
Feb 16, 2026	23.43	23.72	23.43	23.72	23.72	5.28%	17
Feb 13, 2026	22.53	22.53	22.53	22.53	22.53	-4.35%	-
Feb 12, 2026	23.74	23.74	23.56	23.56	23.56	2.68%	10
Feb 11, 2026	22.94	22.94	22.94	22.94	22.94	-	-
Feb 10, 2026	22.94	22.94	22.94	22.94	22.94	-1.33%	-
Feb 9, 2026	23.04	23.25	23.04	23.25	23.25	4.42%	55
Feb 6, 2026	22.27	22.27	22.27	22.27	22.27	-3.61%	-
Feb 5, 2026	23.10	23.10	23.10	23.10	23.10	3.73%	-
Feb 4, 2026	22.27	22.27	22.27	22.27	22.27	2.82%	-
Feb 3, 2026	21.84	21.84	21.66	21.66	21.66	1.45%	67
Feb 2, 2026	21.35	21.35	21.35	21.35	21.35	-1.79%	-
Jan 30, 2026	21.74	21.74	21.74	21.74	21.74	0.62%	-
Jan 29, 2026	21.61	21.61	21.61	21.61	21.61	0.58%	-
Jan 28, 2026	21.48	21.48	21.48	21.48	21.48	0.75%	-
Jan 27, 2026	21.32	21.32	21.32	21.32	21.32	-2.43%	-
Jan 26, 2026	21.85	21.85	21.85	21.85	21.85	0.85%	-
Jan 23, 2026	21.67	21.67	21.67	21.67	21.67	-4.16%	-
Jan 22, 2026	22.61	22.61	22.61	22.61	22.61	4.94%	-
Jan 21, 2026	21.54	21.54	21.54	21.54	21.33	-0.74%	-
Jan 20, 2026	21.70	21.70	21.70	21.70	21.48	-0.71%	-
Jan 19, 2026	21.86	21.86	21.86	21.86	21.64	-2.15%	-
Jan 16, 2026	22.34	22.34	22.34	22.34	22.11	-2.15%	-
Jan 15, 2026	22.83	22.83	22.83	22.83	22.60	4.18%	-
Jan 14, 2026	21.91	21.91	21.91	21.91	21.69	3.20%	-
Jan 13, 2026	21.23	21.23	21.23	21.23	21.02	-1.23%	-
Jan 12, 2026	21.50	21.50	21.50	21.50	21.28	-0.72%	-
Jan 9, 2026	21.65	21.65	21.65	21.65	21.44	9.09%	-
Jan 8, 2026	19.85	19.85	19.85	19.85	19.65	-0.77%	-
Jan 7, 2026	20.27	20.31	20.00	20.00	19.80	-3.73%	285
Jan 6, 2026	20.76	20.78	20.76	20.78	20.57	-6.84%	31
Jan 5, 2026	22.30	22.30	22.30	22.30	22.08	7.26%	-
Jan 2, 2026	20.79	20.79	20.79	20.79	20.58	1.09%	-
Dec 30, 2025	20.57	20.57	20.57	20.57	20.36	0.83%	-
Dec 29, 2025	20.40	20.40	20.40	20.40	20.19	-0.97%	-
Dec 23, 2025	20.60	20.60	20.60	20.60	20.39	0.39%	-
Dec 22, 2025	20.52	20.52	20.52	20.52	20.31	1.63%	-
Dec 19, 2025	20.19	20.19	20.19	20.19	19.98	-3.28%	-
Dec 18, 2025	20.87	20.87	20.87	20.87	20.66	0.53%	-
Dec 17, 2025	20.66	20.76	20.66	20.76	20.55	-2.35%	125
Dec 16, 2025	21.26	21.26	21.26	21.26	21.05	0.38%	-
Dec 15, 2025	22.02	22.30	21.18	21.18	20.97	-3.62%	765
Dec 12, 2025	21.98	21.98	21.98	21.98	21.76	-1.08%	-
Dec 11, 2025	22.22	22.22	22.22	22.22	21.99	-1.49%	-
Dec 10, 2025	22.55	22.55	22.55	22.55	22.33	0.99%	-
Dec 9, 2025	22.33	22.33	22.33	22.33	22.11	-3.46%	-
Dec 8, 2025	23.13	23.13	23.13	23.13	22.90	1.43%	-