APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
24.60
-0.48 (-1.91%)
At close: Oct 8, 2025, 4:00 PM EDT
24.59
-0.01 (-0.04%)
After-hours: Oct 8, 2025, 7:59 PM EDT
APA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.08 | 25.10 | 24.38 | 24.60 | 24.60 | -1.91% | 5,700,754 |
| Oct 7, 2025 | 25.02 | 25.44 | 24.82 | 25.08 | 25.08 | -0.16% | 5,984,333 |
| Oct 6, 2025 | 24.66 | 25.53 | 24.64 | 25.12 | 25.12 | 2.36% | 6,169,488 |
| Oct 3, 2025 | 24.11 | 24.70 | 23.90 | 24.54 | 24.54 | 2.76% | 5,981,556 |
| Oct 2, 2025 | 24.95 | 25.38 | 23.86 | 23.88 | 23.88 | -4.71% | 7,533,122 |
| Oct 1, 2025 | 23.90 | 25.11 | 23.87 | 25.06 | 25.06 | 3.21% | 5,170,389 |
| Sep 30, 2025 | 24.00 | 24.38 | 23.62 | 24.28 | 24.28 | -0.25% | 6,059,544 |
| Sep 29, 2025 | 24.36 | 24.40 | 23.73 | 24.34 | 24.34 | -1.42% | 7,640,326 |
| Sep 26, 2025 | 24.50 | 25.80 | 24.30 | 24.69 | 24.69 | 1.44% | 7,603,824 |
| Sep 25, 2025 | 24.09 | 24.50 | 24.08 | 24.34 | 24.34 | -0.33% | 7,391,948 |
| Sep 24, 2025 | 24.55 | 25.00 | 24.39 | 24.42 | 24.42 | 1.79% | 14,224,586 |
| Sep 23, 2025 | 23.89 | 24.92 | 23.74 | 23.99 | 23.99 | 1.61% | 7,254,725 |
| Sep 22, 2025 | 23.24 | 23.82 | 23.00 | 23.61 | 23.61 | 0.55% | 6,074,586 |
| Sep 19, 2025 | 23.94 | 23.94 | 23.29 | 23.48 | 23.48 | -1.76% | 11,096,502 |
| Sep 18, 2025 | 24.14 | 24.26 | 23.64 | 23.90 | 23.90 | -1.06% | 5,073,252 |
| Sep 17, 2025 | 24.31 | 24.99 | 24.13 | 24.16 | 24.16 | -1.45% | 8,494,875 |
| Sep 16, 2025 | 23.25 | 24.97 | 23.11 | 24.51 | 24.51 | 6.98% | 11,232,554 |
| Sep 15, 2025 | 23.01 | 23.24 | 22.64 | 22.91 | 22.91 | 0.31% | 5,405,734 |
| Sep 12, 2025 | 23.30 | 23.71 | 22.82 | 22.84 | 22.84 | -0.61% | 4,929,889 |
| Sep 11, 2025 | 22.96 | 23.05 | 22.66 | 22.98 | 22.98 | -1.33% | 6,920,894 |
| Sep 10, 2025 | 21.80 | 23.33 | 21.57 | 23.29 | 23.29 | 7.53% | 8,443,857 |
| Sep 9, 2025 | 22.33 | 22.89 | 21.65 | 21.66 | 21.66 | -2.70% | 6,788,823 |
| Sep 8, 2025 | 23.00 | 23.08 | 22.18 | 22.26 | 22.26 | -2.15% | 7,499,872 |
| Sep 5, 2025 | 23.00 | 23.48 | 22.57 | 22.75 | 22.75 | -2.94% | 5,994,398 |
| Sep 4, 2025 | 22.74 | 23.50 | 22.45 | 23.44 | 23.44 | 3.35% | 6,422,283 |
| Sep 3, 2025 | 23.36 | 23.69 | 22.55 | 22.68 | 22.68 | -4.87% | 8,304,458 |
| Sep 2, 2025 | 23.21 | 23.87 | 23.05 | 23.84 | 23.84 | 2.67% | 6,787,407 |
| Aug 29, 2025 | 22.98 | 23.41 | 22.87 | 23.22 | 23.22 | 1.04% | 5,662,347 |
| Aug 28, 2025 | 22.69 | 23.06 | 22.45 | 22.98 | 22.98 | 1.73% | 6,853,713 |
| Aug 27, 2025 | 22.15 | 22.79 | 21.95 | 22.59 | 22.59 | 2.12% | 5,542,215 |
| Aug 26, 2025 | 22.09 | 22.32 | 21.89 | 22.12 | 22.12 | -1.07% | 4,432,889 |
| Aug 25, 2025 | 21.65 | 22.44 | 21.47 | 22.36 | 22.36 | 3.33% | 7,058,340 |
| Aug 22, 2025 | 20.74 | 21.70 | 20.71 | 21.64 | 21.64 | 4.90% | 7,028,800 |
| Aug 21, 2025 | 20.22 | 20.73 | 19.96 | 20.63 | 20.63 | 1.43% | 4,544,393 |
| Aug 20, 2025 | 20.50 | 20.77 | 20.17 | 20.34 | 20.34 | 0.49% | 4,999,328 |
| Aug 19, 2025 | 20.32 | 20.95 | 20.18 | 20.24 | 20.24 | -0.83% | 5,463,256 |
| Aug 18, 2025 | 20.44 | 20.53 | 20.06 | 20.41 | 20.41 | -0.34% | 4,675,335 |
| Aug 15, 2025 | 20.47 | 20.79 | 20.33 | 20.48 | 20.48 | -0.05% | 7,108,530 |
| Aug 14, 2025 | 20.44 | 20.55 | 20.05 | 20.49 | 20.49 | -0.34% | 6,147,666 |
| Aug 13, 2025 | 20.29 | 20.71 | 20.20 | 20.56 | 20.56 | 0.59% | 7,860,632 |
| Aug 12, 2025 | 20.03 | 20.49 | 19.84 | 20.44 | 20.44 | 2.61% | 5,934,626 |
| Aug 11, 2025 | 20.22 | 20.56 | 19.77 | 19.92 | 19.92 | -0.45% | 7,647,258 |
| Aug 8, 2025 | 19.65 | 20.21 | 19.32 | 20.01 | 20.01 | 2.83% | 11,140,971 |
| Aug 7, 2025 | 19.32 | 20.38 | 18.84 | 19.46 | 19.46 | 7.75% | 22,957,928 |
| Aug 6, 2025 | 18.91 | 18.98 | 17.87 | 18.06 | 18.06 | -2.85% | 8,698,114 |
| Aug 5, 2025 | 18.26 | 18.62 | 17.98 | 18.59 | 18.59 | 1.75% | 6,221,636 |
| Aug 4, 2025 | 18.38 | 18.60 | 18.21 | 18.27 | 18.27 | -1.03% | 6,345,422 |
| Aug 1, 2025 | 19.09 | 19.14 | 18.24 | 18.46 | 18.46 | -4.30% | 7,681,551 |
| Jul 31, 2025 | 19.19 | 19.67 | 19.10 | 19.29 | 19.29 | -0.98% | 7,390,847 |
| Jul 30, 2025 | 19.52 | 19.62 | 19.12 | 19.48 | 19.48 | -1.02% | 7,927,112 |