Skip to main content
/
APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
19.28
+0.65 (3.49%)
At close: Jun 10, 2025, 4:00 PM
19.49
+0.21 (1.09%)
Pre-market: Jun 11, 2025, 4:00 AM EDT

APA Corporation Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 15, 1979→Jun 10, 2025Max ▾1980198419881992199620002004200820122016202020241980​19801985​19851990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025050.00100.0019.28

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 17, 202515.6616.2715.6216.1115.864.81%7,370,512
Apr 16, 202514.9515.7414.8415.3715.133.22%8,015,035
Apr 15, 202515.1715.5414.8114.8914.66-2.04%11,557,171
Apr 14, 202515.4215.5114.8115.2014.961.06%11,485,010
Apr 11, 202514.4915.2114.1015.0414.813.01%10,997,508
Apr 10, 202515.7115.8314.1614.6014.37-12.63%23,757,691
Apr 9, 202513.7216.9213.5816.7116.4519.10%16,533,010
Apr 8, 202515.4415.5413.7314.0313.81-6.22%13,389,926
Apr 7, 202514.8516.0314.3714.9614.73-1.45%16,885,278
Apr 4, 202516.8816.9914.8615.1814.94-14.43%19,932,758
Apr 3, 202519.7619.7817.6717.7417.47-16.48%12,814,180
Apr 2, 202520.8521.3020.7321.2420.910.52%6,641,325
Apr 1, 202520.9421.2020.6721.1320.800.52%5,874,987
Mar 31, 202520.6921.1220.5821.0220.690.48%5,482,474