APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
18.93
-0.01 (-0.05%)
Jul 2, 2025, 10:15 AM - Market open

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202518.3619.2218.1418.9418.943.55%7,076,869
Jun 30, 202518.4818.5918.1618.2918.29-1.45%5,266,845
Jun 27, 202518.4318.8518.2718.5618.560.60%8,122,637
Jun 26, 202517.9418.6817.8818.4518.453.65%6,583,464
Jun 25, 202518.1018.2017.7417.8017.80-2.09%6,790,789
Jun 24, 202518.0118.4817.9318.1818.18-1.14%10,156,572
Jun 23, 202520.2120.2818.3718.3918.39-7.91%16,563,043
Jun 20, 202520.4320.5119.7419.9719.97-1.67%14,423,632
Jun 18, 202520.7621.2720.2420.3120.31-2.26%7,439,664
Jun 17, 202520.7221.3420.4020.7820.781.37%11,389,593
Jun 16, 202520.6320.9920.1220.5020.50-2.43%10,386,609
Jun 13, 202520.8921.1020.1821.0121.015.31%13,081,808
Jun 12, 202519.3220.0319.0219.9519.951.73%8,324,407
Jun 11, 202519.5019.8319.0719.6119.611.71%8,856,283
Jun 10, 202518.8319.8018.8319.2819.283.49%10,103,171
Jun 9, 202518.5819.0018.4918.6318.630.70%7,972,793
Jun 6, 202518.2218.6918.1018.5018.503.64%6,673,569
Jun 5, 202518.0718.1517.7517.8517.85-0.39%5,514,595
Jun 4, 202518.2718.7317.7717.9217.92-1.92%6,289,371
Jun 3, 202517.3818.3417.0318.2718.275.42%5,999,027
Jun 2, 202517.7017.7917.2417.3317.331.88%6,342,506
May 30, 202517.2017.2716.8817.0117.01-1.90%7,731,642
May 29, 202517.4517.4517.0417.3417.340.93%4,839,074
May 28, 202517.5117.5917.1117.1817.18-0.75%4,641,075
May 27, 202517.1017.3316.7517.3117.312.73%4,525,183
May 23, 202516.2816.8816.2516.8516.850.66%6,822,199
May 22, 202516.5316.8616.1516.7416.740.18%5,043,529
May 21, 202517.2217.2516.6916.7116.71-3.13%6,219,458
May 20, 202517.4417.4417.1617.2517.25-0.38%4,577,656
May 19, 202517.3317.3516.9517.3217.32-1.56%4,781,510
May 16, 202517.8917.8917.3017.5917.59-0.96%6,012,638
May 15, 202517.6617.8017.3717.7617.76-2.26%17,476,219
May 14, 202518.2518.4518.0518.1718.17-1.57%8,031,372
May 13, 202517.7818.7317.7018.4618.464.23%8,695,246
May 12, 202517.9018.2817.5717.7117.715.92%8,596,738
May 9, 202516.5016.9916.3116.7216.723.34%7,697,088
May 8, 202515.9116.3715.5916.1816.184.52%12,759,019
May 7, 202515.7815.8215.2015.4815.48-1.59%8,323,751
May 6, 202515.6616.0415.6415.7315.731.48%7,390,137
May 5, 202516.1016.1315.4815.5015.50-5.83%9,148,984
May 2, 202516.4216.5916.0316.4616.461.48%6,773,095
May 1, 202515.4416.4515.4416.2216.224.38%8,845,677
Apr 30, 202516.0116.0115.3315.5415.54-4.31%8,149,400
Apr 29, 202516.2216.4715.9916.2416.24-1.87%5,756,165
Apr 28, 202516.3616.6516.3016.5516.551.22%4,924,533
Apr 25, 202516.0316.5516.0316.3516.350.55%4,636,975
Apr 24, 202515.9716.3415.7116.2616.263.90%6,879,752
Apr 23, 202516.1316.6015.4115.6515.65-1.32%14,371,548
Apr 22, 202515.6516.1115.5115.8615.862.32%7,871,421
Apr 21, 202515.6315.6815.1515.5015.26-3.79%7,766,838