APA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	18.36	19.22	18.14	18.94	18.94	3.55%	7,076,869
Jun 30, 2025	18.48	18.59	18.16	18.29	18.29	-1.45%	5,266,845
Jun 27, 2025	18.43	18.85	18.27	18.56	18.56	0.60%	8,122,637
Jun 26, 2025	17.94	18.68	17.88	18.45	18.45	3.65%	6,583,464
Jun 25, 2025	18.10	18.20	17.74	17.80	17.80	-2.09%	6,790,789
Jun 24, 2025	18.01	18.48	17.93	18.18	18.18	-1.14%	10,156,572
Jun 23, 2025	20.21	20.28	18.37	18.39	18.39	-7.91%	16,563,043
Jun 20, 2025	20.43	20.51	19.74	19.97	19.97	-1.67%	14,423,632
Jun 18, 2025	20.76	21.27	20.24	20.31	20.31	-2.26%	7,439,664
Jun 17, 2025	20.72	21.34	20.40	20.78	20.78	1.37%	11,389,593
Jun 16, 2025	20.63	20.99	20.12	20.50	20.50	-2.43%	10,386,609
Jun 13, 2025	20.89	21.10	20.18	21.01	21.01	5.31%	13,081,808
Jun 12, 2025	19.32	20.03	19.02	19.95	19.95	1.73%	8,324,407
Jun 11, 2025	19.50	19.83	19.07	19.61	19.61	1.71%	8,856,283
Jun 10, 2025	18.83	19.80	18.83	19.28	19.28	3.49%	10,103,171
Jun 9, 2025	18.58	19.00	18.49	18.63	18.63	0.70%	7,972,793
Jun 6, 2025	18.22	18.69	18.10	18.50	18.50	3.64%	6,673,569
Jun 5, 2025	18.07	18.15	17.75	17.85	17.85	-0.39%	5,514,595
Jun 4, 2025	18.27	18.73	17.77	17.92	17.92	-1.92%	6,289,371
Jun 3, 2025	17.38	18.34	17.03	18.27	18.27	5.42%	5,999,027
Jun 2, 2025	17.70	17.79	17.24	17.33	17.33	1.88%	6,342,506
May 30, 2025	17.20	17.27	16.88	17.01	17.01	-1.90%	7,731,642
May 29, 2025	17.45	17.45	17.04	17.34	17.34	0.93%	4,839,074
May 28, 2025	17.51	17.59	17.11	17.18	17.18	-0.75%	4,641,075
May 27, 2025	17.10	17.33	16.75	17.31	17.31	2.73%	4,525,183
May 23, 2025	16.28	16.88	16.25	16.85	16.85	0.66%	6,822,199
May 22, 2025	16.53	16.86	16.15	16.74	16.74	0.18%	5,043,529
May 21, 2025	17.22	17.25	16.69	16.71	16.71	-3.13%	6,219,458
May 20, 2025	17.44	17.44	17.16	17.25	17.25	-0.38%	4,577,656
May 19, 2025	17.33	17.35	16.95	17.32	17.32	-1.56%	4,781,510
May 16, 2025	17.89	17.89	17.30	17.59	17.59	-0.96%	6,012,638
May 15, 2025	17.66	17.80	17.37	17.76	17.76	-2.26%	17,476,219
May 14, 2025	18.25	18.45	18.05	18.17	18.17	-1.57%	8,031,372
May 13, 2025	17.78	18.73	17.70	18.46	18.46	4.23%	8,695,246
May 12, 2025	17.90	18.28	17.57	17.71	17.71	5.92%	8,596,738
May 9, 2025	16.50	16.99	16.31	16.72	16.72	3.34%	7,697,088
May 8, 2025	15.91	16.37	15.59	16.18	16.18	4.52%	12,759,019
May 7, 2025	15.78	15.82	15.20	15.48	15.48	-1.59%	8,323,751
May 6, 2025	15.66	16.04	15.64	15.73	15.73	1.48%	7,390,137
May 5, 2025	16.10	16.13	15.48	15.50	15.50	-5.83%	9,148,984
May 2, 2025	16.42	16.59	16.03	16.46	16.46	1.48%	6,773,095
May 1, 2025	15.44	16.45	15.44	16.22	16.22	4.38%	8,845,677
Apr 30, 2025	16.01	16.01	15.33	15.54	15.54	-4.31%	8,149,400
Apr 29, 2025	16.22	16.47	15.99	16.24	16.24	-1.87%	5,756,165
Apr 28, 2025	16.36	16.65	16.30	16.55	16.55	1.22%	4,924,533
Apr 25, 2025	16.03	16.55	16.03	16.35	16.35	0.55%	4,636,975
Apr 24, 2025	15.97	16.34	15.71	16.26	16.26	3.90%	6,879,752
Apr 23, 2025	16.13	16.60	15.41	15.65	15.65	-1.32%	14,371,548
Apr 22, 2025	15.65	16.11	15.51	15.86	15.86	2.32%	7,871,421
Apr 21, 2025	15.63	15.68	15.15	15.50	15.26	-3.79%	7,766,838