APA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	20.19	20.19	20.19	20.19	20.19	-3.28%	-
Dec 18, 2025	20.87	20.87	20.87	20.87	20.87	0.53%	-
Dec 17, 2025	20.66	20.76	20.66	20.76	20.76	-2.35%	125
Dec 16, 2025	21.26	21.26	21.26	21.26	21.26	0.38%	-
Dec 15, 2025	22.02	22.30	21.18	21.18	21.18	-3.62%	765
Dec 12, 2025	21.98	21.98	21.98	21.98	21.98	-1.08%	-
Dec 11, 2025	22.22	22.22	22.22	22.22	22.22	-1.49%	-
Dec 10, 2025	22.55	22.55	22.55	22.55	22.55	0.99%	-
Dec 9, 2025	22.33	22.33	22.33	22.33	22.33	-3.46%	-
Dec 8, 2025	23.13	23.13	23.13	23.13	23.13	1.43%	-
Dec 5, 2025	22.81	22.81	22.81	22.81	22.81	-2.42%	115
Dec 4, 2025	22.99	23.37	22.99	23.37	23.37	7.40%	75
Dec 3, 2025	21.76	21.76	21.76	21.76	21.76	0.60%	-
Dec 2, 2025	21.63	21.63	21.63	21.63	21.63	-1.39%	-
Dec 1, 2025	21.50	21.94	21.50	21.94	21.94	3.54%	234
Nov 28, 2025	21.19	21.19	21.19	21.19	21.19	0.17%	-
Nov 27, 2025	21.15	21.15	21.15	21.15	21.15	2.05%	-
Nov 26, 2025	20.73	20.73	20.73	20.73	20.73	-1.50%	-
Nov 25, 2025	21.04	21.04	21.04	21.04	21.04	1.37%	-
Nov 24, 2025	20.76	20.76	20.76	20.76	20.76	2.80%	-
Nov 21, 2025	20.19	20.19	20.19	20.19	20.19	-2.82%	-
Nov 20, 2025	20.78	20.78	20.78	20.78	20.78	-2.74%	-
Nov 19, 2025	21.36	21.36	21.36	21.36	21.36	2.87%	-
Nov 18, 2025	20.77	20.77	20.77	20.77	20.77	-2.49%	-
Nov 17, 2025	21.30	21.30	21.30	21.30	21.30	-0.37%	-
Nov 14, 2025	21.38	21.38	21.38	21.38	21.38	4.27%	-
Nov 13, 2025	20.54	20.54	20.50	20.50	20.50	-3.14%	190
Nov 12, 2025	21.16	21.17	21.16	21.17	21.17	-0.68%	100
Nov 11, 2025	20.94	21.31	20.94	21.31	21.31	1.96%	100
Nov 10, 2025	20.64	20.90	20.64	20.90	20.90	1.01%	250
Nov 7, 2025	20.42	20.69	20.42	20.69	20.69	9.38%	490
Nov 6, 2025	18.98	18.98	18.92	18.92	18.92	-2.15%	200
Nov 5, 2025	19.33	19.33	19.33	19.33	19.33	0.54%	7
Nov 4, 2025	19.23	19.23	19.23	19.23	19.23	-3.13%	-
Nov 3, 2025	19.85	19.85	19.85	19.85	19.85	0.74%	30
Oct 31, 2025	19.36	19.85	19.36	19.70	19.70	0.79%	280
Oct 30, 2025	19.27	19.55	19.27	19.55	19.55	0.40%	200
Oct 29, 2025	19.47	19.47	19.47	19.47	19.47	-2.12%	-
Oct 28, 2025	19.89	19.89	19.89	19.89	19.89	-3.19%	-
Oct 27, 2025	20.52	20.55	20.52	20.55	20.55	-2.72%	350
Oct 24, 2025	21.13	21.13	21.13	21.13	21.13	2.05%	-
Oct 23, 2025	19.98	20.70	19.98	20.70	20.70	6.99%	150
Oct 22, 2025	19.35	19.35	19.35	19.35	19.35	0.68%	-
Oct 21, 2025	19.22	19.22	19.22	19.22	19.00	-0.11%	2
Oct 20, 2025	19.24	19.24	19.24	19.24	19.02	-0.93%	-
Oct 17, 2025	19.40	19.42	19.40	19.42	19.20	-1.99%	350
Oct 16, 2025	19.81	19.81	19.81	19.81	19.59	0.80%	-
Oct 15, 2025	19.66	19.66	19.66	19.66	19.44	0.97%	-
Oct 14, 2025	19.47	19.47	19.47	19.47	19.25	2.46%	-
Oct 13, 2025	19.00	19.00	19.00	19.00	18.79	-6.63%	-