APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
19.30
+0.10 (0.52%)
Jul 24, 2025, 4:00 PM - Market closed

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202519.1219.5818.8719.3019.300.52%5,280,956
Jul 23, 202518.8519.3818.7319.2019.202.45%4,991,743
Jul 22, 202518.4418.9018.4418.7418.740.75%5,846,782
Jul 21, 202518.9319.0418.4718.6018.36-1.17%5,568,110
Jul 18, 202519.1419.3018.6918.8218.57-0.11%5,363,393
Jul 17, 202518.2418.9418.0818.8418.593.86%5,857,696
Jul 16, 202518.6618.7318.0518.1417.90-2.73%6,408,305
Jul 15, 202519.4619.6318.6218.6518.40-4.21%7,760,071
Jul 14, 202520.0120.0419.1619.4719.21-3.18%5,426,774
Jul 11, 202520.3220.5520.1020.1119.85-1.42%5,446,008
Jul 10, 202520.2420.5019.8320.4020.13-0.24%6,140,862
Jul 9, 202520.5220.6720.1820.4520.18-0.24%5,522,251
Jul 8, 202519.3820.7419.3720.5020.235.62%8,222,512
Jul 7, 202519.4319.8319.0319.4119.15-0.61%6,747,813
Jul 3, 202519.5919.6619.3919.5319.270.21%3,506,141
Jul 2, 202519.2919.5918.9019.4919.232.90%6,496,761
Jul 1, 202518.3619.2218.1418.9418.693.55%7,076,869
Jun 30, 202518.4818.5918.1618.2918.05-1.45%5,266,845
Jun 27, 202518.4318.8518.2718.5618.320.60%8,122,637
Jun 26, 202517.9418.6817.8818.4518.213.65%6,583,464
Jun 25, 202518.1018.2017.7417.8017.57-2.09%6,790,789
Jun 24, 202518.0118.4817.9318.1817.94-1.14%10,156,572
Jun 23, 202520.2120.2818.3718.3918.15-7.91%16,563,043
Jun 20, 202520.4320.5119.7419.9719.71-1.67%14,423,632
Jun 18, 202520.7621.2720.2420.3120.04-2.26%7,439,664
Jun 17, 202520.7221.3420.4020.7820.511.37%11,389,593
Jun 16, 202520.6320.9920.1220.5020.23-2.43%10,386,609
Jun 13, 202520.8921.1020.1821.0120.735.31%13,081,808
Jun 12, 202519.3220.0319.0219.9519.691.73%8,324,407
Jun 11, 202519.5019.8319.0719.6119.351.71%8,856,283
Jun 10, 202518.8319.8018.8319.2819.033.49%10,103,171
Jun 9, 202518.5819.0018.4918.6318.390.70%7,972,793
Jun 6, 202518.2218.6918.1018.5018.263.64%6,673,569
Jun 5, 202518.0718.1517.7517.8517.62-0.39%5,514,595
Jun 4, 202518.2718.7317.7717.9217.68-1.92%6,289,371
Jun 3, 202517.3818.3417.0318.2718.035.42%5,999,027
Jun 2, 202517.7017.7917.2417.3317.101.88%6,342,506
May 30, 202517.2017.2716.8817.0116.79-1.90%7,731,642
May 29, 202517.4517.4517.0417.3417.110.93%4,839,074
May 28, 202517.5117.5917.1117.1816.95-0.75%4,641,075
May 27, 202517.1017.3316.7517.3117.082.73%4,525,183
May 23, 202516.2816.8816.2516.8516.630.66%6,822,199
May 22, 202516.5316.8616.1516.7416.520.18%5,043,529
May 21, 202517.2217.2516.6916.7116.49-3.13%6,219,458
May 20, 202517.4417.4417.1617.2517.02-0.38%4,577,656
May 19, 202517.3317.3516.9517.3217.09-1.56%4,781,510
May 16, 202517.8917.8917.3017.5917.36-0.96%6,012,638
May 15, 202517.6617.8017.3717.7617.53-2.26%17,476,219
May 14, 202518.2518.4518.0518.1717.93-1.57%8,031,372
May 13, 202517.7818.7317.7018.4618.224.23%8,695,246