APA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	23.00	23.45	22.65	22.65	22.65	-2.66%	20,688
Sep 4, 2025	22.74	23.49	22.47	23.27	23.27	2.79%	29,176
Sep 3, 2025	23.33	23.63	22.64	22.64	22.64	-4.88%	50,832
Sep 2, 2025	23.51	23.85	23.07	23.80	23.80	2.23%	63,026
Aug 29, 2025	22.96	23.40	22.94	23.28	23.28	1.20%	43,333
Aug 28, 2025	22.70	23.01	22.50	23.01	23.01	1.23%	25,847
Aug 27, 2025	22.03	22.78	22.03	22.73	22.73	2.55%	42,425
Aug 26, 2025	22.25	22.31	21.89	22.16	22.16	-0.67%	29,694
Aug 25, 2025	21.69	22.31	21.47	22.31	22.31	3.77%	19,401
Aug 22, 2025	20.55	21.67	20.55	21.50	21.50	4.54%	40,246
Aug 21, 2025	20.20	20.57	19.98	20.57	20.57	0.88%	30,602
Aug 20, 2025	20.46	20.70	20.17	20.39	20.39	0.37%	30,719
Aug 19, 2025	20.34	20.93	20.27	20.31	20.31	-0.79%	17,618
Aug 18, 2025	20.44	20.52	20.11	20.47	20.47	-0.75%	41,779
Aug 15, 2025	20.49	20.75	20.38	20.63	20.63	1.10%	63,464
Aug 14, 2025	20.49	20.53	20.08	20.40	20.40	0.40%	23,171
Aug 13, 2025	20.30	20.68	20.22	20.32	20.32	0.61%	52,646
Aug 12, 2025	20.14	20.47	19.91	20.20	20.20	1.84%	31,714
Aug 11, 2025	20.14	20.49	19.82	19.83	19.83	0.09%	22,422
Aug 8, 2025	19.61	20.13	19.44	19.81	19.81	1.00%	52,147
Aug 7, 2025	19.31	20.27	19.05	19.62	19.62	8.66%	49,754
Aug 6, 2025	18.88	18.95	18.05	18.05	18.05	-0.29%	67,397
Aug 5, 2025	18.30	18.33	17.99	18.11	18.11	-1.34%	7,587
Aug 4, 2025	18.44	18.56	18.25	18.35	18.35	0.38%	41,937
Aug 1, 2025	19.23	19.23	18.28	18.28	18.28	-5.06%	53,008
Jul 31, 2025	19.16	19.64	19.09	19.26	19.26	-1.33%	91,241
Jul 30, 2025	19.52	19.62	19.17	19.52	19.52	-0.36%	1,815
Jul 29, 2025	19.64	19.64	19.15	19.59	19.59	0.28%	11,242
Jul 28, 2025	19.47	19.69	19.26	19.53	19.53	1.80%	61,705
Jul 25, 2025	19.34	19.34	18.90	19.19	19.19	0.31%	33,736
Jul 24, 2025	19.12	19.57	18.97	19.13	19.13	-0.45%	15,379
Jul 23, 2025	18.85	19.29	18.78	19.21	19.21	2.06%	7,463
Jul 22, 2025	18.33	18.83	18.33	18.83	18.83	1.18%	4,463
Jul 21, 2025	18.93	18.95	18.57	18.61	18.36	-0.99%	35,863
Jul 18, 2025	18.86	19.25	18.75	18.79	18.54	0.12%	25,283
Jul 17, 2025	18.42	18.77	18.14	18.77	18.52	3.07%	21,374
Jul 16, 2025	18.60	18.67	18.06	18.21	17.97	-2.82%	8,674
Jul 15, 2025	19.51	19.51	18.72	18.74	18.49	-3.75%	52,095
Jul 14, 2025	20.06	20.20	19.22	19.47	19.21	-3.40%	33,647
Jul 11, 2025	20.34	20.54	20.16	20.16	19.89	-1.29%	24,297
Jul 10, 2025	20.46	20.46	19.84	20.42	20.15	0.73%	29,477
Jul 9, 2025	20.45	20.66	19.72	20.27	20.00	-1.51%	31,967
Jul 8, 2025	19.43	20.70	19.37	20.58	20.31	7.75%	56,668
Jul 7, 2025	19.38	19.82	19.08	19.10	18.84	-2.45%	29,877
Jul 3, 2025	19.59	19.63	19.42	19.58	19.32	0.97%	30,913
Jul 2, 2025	18.55	19.44	18.55	19.39	19.13	2.18%	28,984
Jul 1, 2025	18.36	19.16	18.14	18.98	18.72	4.02%	57,690
Jun 30, 2025	18.44	18.51	18.25	18.25	18.00	-1.58%	23,777
Jun 27, 2025	18.43	18.84	18.33	18.54	18.29	0.25%	52,442
Jun 26, 2025	17.94	18.65	17.88	18.49	18.24	3.53%	16,172