Skip to main content
APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
21.04
+0.56 (2.73%)
At close: Dec 20, 2024, 4:00 PM
21.02
-0.02 (-0.10%)
After-hours: Dec 20, 2024, 5:23 PM EST

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.4621.3720.4421.0421.042.73%12,960,269
Dec 19, 202421.2721.3620.3220.4820.48-1.73%6,379,281
Dec 18, 202421.2421.4920.7620.8420.84-1.00%8,738,800
Dec 17, 202421.5121.7020.4521.0521.05-4.06%10,229,229
Dec 16, 202422.7222.7421.8221.9421.94-4.02%7,115,900
Dec 13, 202423.0223.1022.6822.8622.86-0.35%4,064,586
Dec 12, 202422.2623.0322.1822.9422.942.50%6,257,901
Dec 11, 202422.3822.4521.9822.3822.380.54%7,055,842
Dec 10, 202422.3122.5522.0122.2622.260.04%4,631,629
Dec 9, 202421.8922.7121.6322.2522.253.87%9,011,775
Dec 6, 202421.7821.8620.9521.4221.42-1.92%8,630,052
Dec 5, 202422.2922.5821.8221.8421.84-1.62%6,727,149
Dec 4, 202422.3122.6821.9422.2022.20-0.98%7,094,344
Dec 3, 202422.5922.7522.3222.4222.420.36%5,016,100
Dec 2, 202422.5622.7521.9922.3422.34-1.37%5,728,045
Nov 29, 202422.5822.6822.4622.6522.650.58%2,770,625
Nov 27, 202422.5423.1422.3622.5222.52-4,679,600
Nov 26, 202422.7622.8422.2522.5222.52-0.66%4,680,421
Nov 25, 202422.7922.9822.4422.6722.67-0.44%7,440,440
Nov 22, 202422.2922.9922.2722.7722.771.47%12,821,092
Nov 21, 202422.2722.5922.2122.4422.441.40%5,505,244
Nov 20, 202421.9522.4421.9522.1322.130.96%4,697,721
Nov 19, 202422.2622.4821.8921.9221.92-2.40%7,203,514
Nov 18, 202422.6422.9222.3422.4622.460.36%5,570,400
Nov 15, 202422.7023.2122.2422.3822.38-0.97%7,335,787
Nov 14, 202422.3222.6522.1222.6022.602.63%7,416,000
Nov 13, 202421.9022.2721.3622.0222.020.69%6,715,047
Nov 12, 202422.1822.5521.8521.8721.87-1.35%6,880,700
Nov 11, 202421.6722.3021.3822.1722.171.84%8,421,400
Nov 8, 202421.9722.2521.1521.7721.77-0.73%11,740,013
Nov 7, 202424.8524.8921.9121.9321.93-11.32%20,140,800
Nov 6, 202423.8824.9523.6924.7324.734.92%9,324,600
Nov 5, 202423.7323.8423.3823.5723.570.13%4,792,231
Nov 4, 202423.3823.7823.2523.5423.541.95%4,859,722
Nov 1, 202423.7523.9822.9323.0923.09-2.16%5,213,500
Oct 31, 202423.6623.9123.4423.6023.600.55%5,569,500
Oct 30, 202423.5323.9123.3523.4723.470.69%5,116,700
Oct 29, 202423.7023.8323.1623.3123.31-1.65%4,844,200
Oct 28, 202423.8024.1423.6523.7023.70-4.51%5,675,236
Oct 25, 202424.9125.0624.5524.8224.820.61%4,566,828
Oct 24, 202424.8124.8224.3924.6724.670.73%3,091,000
Oct 23, 202425.0325.0924.1924.4924.49-2.74%5,748,117
Oct 22, 202425.0525.4024.8525.1825.180.28%3,616,322
Oct 21, 202425.4525.7525.0725.1124.86-0.20%4,432,838
Oct 18, 202424.9825.1924.6725.1624.910.96%4,528,145
Oct 17, 202424.7125.0124.6024.9224.670.48%3,817,033
Oct 16, 202424.9525.1224.6924.8024.55-0.20%4,495,900
Oct 15, 202425.6925.7024.8024.8524.60-6.93%8,377,000
Oct 14, 202426.8026.9826.5426.7026.43-1.37%3,769,200
Oct 11, 202426.7527.2226.5627.0726.800.78%4,185,100
Oct 10, 202426.5427.0026.3426.8626.592.01%3,636,102
Oct 9, 202425.8926.4425.6926.3326.070.27%4,144,024
Oct 8, 202426.2626.3825.4726.2626.00-2.63%5,100,900
Oct 7, 202427.0827.4826.8726.9726.700.30%5,725,818
Oct 4, 202426.9927.1626.4726.8926.621.36%6,621,068
Oct 3, 202425.8426.7625.6126.5326.272.99%6,452,200
Oct 2, 202426.2926.4125.4425.7625.500.39%7,116,720
Oct 1, 202424.2125.9824.1025.6625.404.91%11,307,500
Sep 30, 202424.3825.0824.1324.4624.22-0.29%8,181,302
Sep 27, 202423.4724.5923.3624.5324.295.96%9,083,800
Sep 26, 202424.0424.2723.0323.1522.92-5.78%8,566,830
Sep 25, 202425.2725.3624.5324.5724.33-3.04%4,781,400
Sep 24, 202425.9526.0125.3225.3425.09-0.39%3,469,246
Sep 23, 202425.2125.8625.0525.4425.191.48%4,227,430
Sep 20, 202425.2525.2524.7025.0724.82-1.14%8,764,029
Sep 19, 202425.6625.8425.2825.3625.111.00%4,540,700
Sep 18, 202425.1025.6624.8925.1124.86-0.55%5,330,700
Sep 17, 202424.3925.2924.3925.2525.003.31%4,939,000
Sep 16, 202424.0324.6524.0324.4424.202.09%6,050,200
Sep 13, 202423.9824.4923.7323.9423.701.01%6,081,122
Sep 12, 202423.8224.0523.3223.7023.460.38%6,513,214
Sep 11, 202423.9524.0222.7223.6123.37-1.01%10,967,200
Sep 10, 202424.8324.8823.4023.8523.61-4.29%10,400,726
Sep 9, 202425.3025.3624.7824.9224.67-1.27%7,208,298
Sep 6, 202425.9526.3625.1025.2424.99-2.81%5,689,800
Sep 5, 202426.3026.3225.6925.9725.710.31%15,356,220
Sep 4, 202426.6326.9625.8625.8925.63-3.18%6,476,742
Sep 3, 202427.9027.9526.6726.7426.47-6.14%6,062,100
Aug 30, 202428.9028.9528.3528.4928.21-2.90%6,069,039
Aug 29, 202428.7529.4728.3829.3429.052.70%4,703,501
Aug 28, 202428.0528.7028.0228.5728.290.49%3,879,333
Aug 27, 202428.8128.9028.1928.4328.15-1.90%4,577,900
Aug 26, 202429.0029.1128.4928.9828.691.79%4,352,830
Aug 23, 202428.0728.5728.0328.4728.191.97%3,948,562
Aug 22, 202428.1428.3627.8827.9227.64-0.50%3,957,267
Aug 21, 202428.6428.7328.0428.0627.78-0.95%3,738,116
Aug 20, 202429.1729.2428.1628.3328.05-3.38%4,312,358
Aug 19, 202429.3129.8829.1929.3229.030.24%4,001,800
Aug 16, 202428.9429.3728.9229.2528.96-0.78%3,230,141
Aug 15, 202429.0929.6529.0929.4829.191.83%5,336,300
Aug 14, 202429.1529.2228.7828.9528.660.10%3,807,704
Aug 13, 202428.7529.1828.5028.9228.63-0.92%3,913,300
Aug 12, 202428.3929.2928.3929.1928.903.07%4,282,800
Aug 9, 202428.4528.6827.9828.3228.04-0.46%4,063,919
Aug 8, 202427.2028.4727.1728.4528.175.29%4,667,100
Aug 7, 202427.6928.0527.0027.0226.75-0.33%6,786,800
Aug 6, 202427.4628.2027.1127.1126.84-1.74%6,236,600
Aug 5, 202427.6827.9226.8127.5927.32-3.50%15,324,213
Aug 2, 202430.6930.7428.3028.5928.31-8.01%8,733,734
Aug 1, 202432.8033.4130.7331.0830.77-0.35%9,326,123