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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 19.12 | 19.58 | 18.87 | 19.30 | 19.30 | 0.52% | 5,280,956 |
Jul 23, 2025 | 18.85 | 19.38 | 18.73 | 19.20 | 19.20 | 2.45% | 4,991,743 |
Jul 22, 2025 | 18.44 | 18.90 | 18.44 | 18.74 | 18.74 | 0.75% | 5,846,782 |
Jul 21, 2025 | 18.93 | 19.04 | 18.47 | 18.60 | 18.36 | -1.17% | 5,568,110 |
Jul 18, 2025 | 19.14 | 19.30 | 18.69 | 18.82 | 18.57 | -0.11% | 5,363,393 |
Jul 17, 2025 | 18.24 | 18.94 | 18.08 | 18.84 | 18.59 | 3.86% | 5,857,696 |
Jul 16, 2025 | 18.66 | 18.73 | 18.05 | 18.14 | 17.90 | -2.73% | 6,408,305 |
Jul 15, 2025 | 19.46 | 19.63 | 18.62 | 18.65 | 18.40 | -4.21% | 7,760,071 |
Jul 14, 2025 | 20.01 | 20.04 | 19.16 | 19.47 | 19.21 | -3.18% | 5,426,774 |
Jul 11, 2025 | 20.32 | 20.55 | 20.10 | 20.11 | 19.85 | -1.42% | 5,446,008 |
Jul 10, 2025 | 20.24 | 20.50 | 19.83 | 20.40 | 20.13 | -0.24% | 6,140,862 |
Jul 9, 2025 | 20.52 | 20.67 | 20.18 | 20.45 | 20.18 | -0.24% | 5,522,251 |
Jul 8, 2025 | 19.38 | 20.74 | 19.37 | 20.50 | 20.23 | 5.62% | 8,222,512 |
Jul 7, 2025 | 19.43 | 19.83 | 19.03 | 19.41 | 19.15 | -0.61% | 6,747,813 |
Jul 3, 2025 | 19.59 | 19.66 | 19.39 | 19.53 | 19.27 | 0.21% | 3,506,141 |
Jul 2, 2025 | 19.29 | 19.59 | 18.90 | 19.49 | 19.23 | 2.90% | 6,496,761 |
Jul 1, 2025 | 18.36 | 19.22 | 18.14 | 18.94 | 18.69 | 3.55% | 7,076,869 |
Jun 30, 2025 | 18.48 | 18.59 | 18.16 | 18.29 | 18.05 | -1.45% | 5,266,845 |
Jun 27, 2025 | 18.43 | 18.85 | 18.27 | 18.56 | 18.32 | 0.60% | 8,122,637 |
Jun 26, 2025 | 17.94 | 18.68 | 17.88 | 18.45 | 18.21 | 3.65% | 6,583,464 |
Jun 25, 2025 | 18.10 | 18.20 | 17.74 | 17.80 | 17.57 | -2.09% | 6,790,789 |
Jun 24, 2025 | 18.01 | 18.48 | 17.93 | 18.18 | 17.94 | -1.14% | 10,156,572 |
Jun 23, 2025 | 20.21 | 20.28 | 18.37 | 18.39 | 18.15 | -7.91% | 16,563,043 |
Jun 20, 2025 | 20.43 | 20.51 | 19.74 | 19.97 | 19.71 | -1.67% | 14,423,632 |
Jun 18, 2025 | 20.76 | 21.27 | 20.24 | 20.31 | 20.04 | -2.26% | 7,439,664 |
Jun 17, 2025 | 20.72 | 21.34 | 20.40 | 20.78 | 20.51 | 1.37% | 11,389,593 |
Jun 16, 2025 | 20.63 | 20.99 | 20.12 | 20.50 | 20.23 | -2.43% | 10,386,609 |
Jun 13, 2025 | 20.89 | 21.10 | 20.18 | 21.01 | 20.73 | 5.31% | 13,081,808 |
Jun 12, 2025 | 19.32 | 20.03 | 19.02 | 19.95 | 19.69 | 1.73% | 8,324,407 |
Jun 11, 2025 | 19.50 | 19.83 | 19.07 | 19.61 | 19.35 | 1.71% | 8,856,283 |
Jun 10, 2025 | 18.83 | 19.80 | 18.83 | 19.28 | 19.03 | 3.49% | 10,103,171 |
Jun 9, 2025 | 18.58 | 19.00 | 18.49 | 18.63 | 18.39 | 0.70% | 7,972,793 |
Jun 6, 2025 | 18.22 | 18.69 | 18.10 | 18.50 | 18.26 | 3.64% | 6,673,569 |
Jun 5, 2025 | 18.07 | 18.15 | 17.75 | 17.85 | 17.62 | -0.39% | 5,514,595 |
Jun 4, 2025 | 18.27 | 18.73 | 17.77 | 17.92 | 17.68 | -1.92% | 6,289,371 |
Jun 3, 2025 | 17.38 | 18.34 | 17.03 | 18.27 | 18.03 | 5.42% | 5,999,027 |
Jun 2, 2025 | 17.70 | 17.79 | 17.24 | 17.33 | 17.10 | 1.88% | 6,342,506 |
May 30, 2025 | 17.20 | 17.27 | 16.88 | 17.01 | 16.79 | -1.90% | 7,731,642 |
May 29, 2025 | 17.45 | 17.45 | 17.04 | 17.34 | 17.11 | 0.93% | 4,839,074 |
May 28, 2025 | 17.51 | 17.59 | 17.11 | 17.18 | 16.95 | -0.75% | 4,641,075 |
May 27, 2025 | 17.10 | 17.33 | 16.75 | 17.31 | 17.08 | 2.73% | 4,525,183 |
May 23, 2025 | 16.28 | 16.88 | 16.25 | 16.85 | 16.63 | 0.66% | 6,822,199 |
May 22, 2025 | 16.53 | 16.86 | 16.15 | 16.74 | 16.52 | 0.18% | 5,043,529 |
May 21, 2025 | 17.22 | 17.25 | 16.69 | 16.71 | 16.49 | -3.13% | 6,219,458 |
May 20, 2025 | 17.44 | 17.44 | 17.16 | 17.25 | 17.02 | -0.38% | 4,577,656 |
May 19, 2025 | 17.33 | 17.35 | 16.95 | 17.32 | 17.09 | -1.56% | 4,781,510 |
May 16, 2025 | 17.89 | 17.89 | 17.30 | 17.59 | 17.36 | -0.96% | 6,012,638 |
May 15, 2025 | 17.66 | 17.80 | 17.37 | 17.76 | 17.53 | -2.26% | 17,476,219 |
May 14, 2025 | 18.25 | 18.45 | 18.05 | 18.17 | 17.93 | -1.57% | 8,031,372 |
May 13, 2025 | 17.78 | 18.73 | 17.70 | 18.46 | 18.22 | 4.23% | 8,695,246 |