Skip to main content
logo
APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
25.79
-0.04 (-0.17%)
Jan 28, 2026, 10:20 AM EST - Market open

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202625.6026.1025.4125.90-0.27%4,838,743
Jan 27, 202625.6026.1025.4125.8325.831.69%4,837,856
Jan 26, 202626.1726.1724.9825.4025.40-1.55%4,951,037
Jan 23, 202626.2226.5925.7025.8025.800.98%6,870,371
Jan 22, 202626.0026.0925.1725.5525.55-3.73%7,277,419
Jan 21, 202625.5926.6125.5926.5426.294.69%6,662,094
Jan 20, 202625.9726.2525.2125.3525.11-1.67%4,784,779
Jan 16, 202626.0426.1425.5425.7825.54-0.88%3,594,929
Jan 15, 202626.2726.2725.4026.0125.76-2.55%7,672,865
Jan 14, 202626.1227.3626.0326.6926.443.77%7,819,551
Jan 13, 202625.4526.2825.3925.7225.483.21%5,700,412
Jan 12, 202625.3425.3424.8324.9224.69-1.11%3,157,553
Jan 9, 202625.4425.7225.0825.2024.96-0.67%3,948,887
Jan 8, 202623.5125.6723.4625.3725.138.47%8,916,582
Jan 7, 202623.8523.9423.2523.3923.17-2.05%5,941,503
Jan 6, 202624.3324.6123.7323.8823.66-2.41%5,455,761
Jan 5, 202625.5325.8023.4924.4724.24-3.51%7,138,051
Jan 2, 202624.5825.5524.3925.3625.123.68%5,019,184
Dec 31, 202524.7024.7924.4124.4624.23-0.97%2,901,794
Dec 30, 202524.5724.8524.5124.7024.471.31%3,085,901
Dec 29, 202524.3824.4924.1224.3824.150.83%3,300,506
Dec 26, 202524.2624.5423.9224.1823.95-0.74%3,291,675
Dec 24, 202524.3824.4924.1924.3624.13-1,275,062
Dec 23, 202524.4424.5724.1524.3624.13-0.20%3,169,817
Dec 22, 202524.5024.9824.3624.4124.181.20%6,425,179
Dec 19, 202524.0124.4923.9524.1223.891.30%9,404,431
Dec 18, 202524.4724.6323.6323.8123.59-3.33%5,522,835
Dec 17, 202524.3024.7624.0524.6324.402.80%5,941,480
Dec 16, 202525.0425.0423.7523.9623.73-5.18%6,583,509
Dec 15, 202525.9725.9724.9625.2725.03-2.55%4,859,280
Dec 12, 202526.1226.3925.6925.9325.69-0.08%4,103,924
Dec 11, 202525.9326.3425.7225.9525.71-1.41%4,767,280
Dec 10, 202526.2926.6625.9626.3226.07-0.27%5,682,460
Dec 9, 202525.9926.5525.8626.3926.140.96%4,371,816
Dec 8, 202526.5126.9326.1026.1425.89-3.54%6,698,870
Dec 5, 202526.8127.7226.7527.1026.841.46%6,263,245
Dec 4, 202527.0027.1926.6126.7126.46-0.89%6,751,005
Dec 3, 202525.7026.9825.6626.9526.705.89%7,797,233
Dec 2, 202525.2825.6024.7825.4525.210.67%4,831,542
Dec 1, 202524.8925.8224.7725.2825.041.24%6,865,391
Nov 28, 202524.6825.1724.5024.9724.731.22%2,355,205
Nov 26, 202524.1725.0524.1224.6724.442.45%5,179,333
Nov 25, 202524.2024.2023.5124.0823.85-1.35%5,281,583
Nov 24, 202523.7624.5023.4724.4124.181.92%6,879,868
Nov 21, 202523.2524.2323.0623.9523.722.44%5,760,857
Nov 20, 202524.1625.2323.2723.3823.16-2.79%7,397,205
Nov 19, 202523.9724.2723.3324.0523.82-3.49%7,162,898
Nov 18, 202524.3525.1423.9524.9224.692.21%6,062,237
Nov 17, 202524.7124.9724.0724.3824.15-1.65%6,063,683
Nov 14, 202524.7024.8724.1624.7924.560.41%6,335,416