Skip to main content
logo
APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
23.88
-0.59 (-2.41%)
Jan 6, 2026, 4:00 PM EST - Market closed

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202624.3324.6123.7323.8823.88-2.41%5,449,622
Jan 5, 202625.5325.8023.4924.4724.47-3.51%7,138,051
Jan 2, 202624.5825.5524.3925.3625.363.68%5,019,184
Dec 31, 202524.7024.7924.4124.4624.46-0.97%2,901,794
Dec 30, 202524.5724.8524.5124.7024.701.31%3,085,901
Dec 29, 202524.3824.4924.1224.3824.380.83%3,300,506
Dec 26, 202524.2624.5423.9224.1824.18-0.74%3,291,675
Dec 24, 202524.3824.4924.1924.3624.36-1,275,062
Dec 23, 202524.4424.5724.1524.3624.36-0.20%3,169,817
Dec 22, 202524.5024.9824.3624.4124.411.20%6,425,179
Dec 19, 202524.0124.4923.9524.1224.121.30%9,404,431
Dec 18, 202524.4724.6323.6323.8123.81-3.33%5,522,835
Dec 17, 202524.3024.7624.0524.6324.632.80%5,941,480
Dec 16, 202525.0425.0423.7523.9623.96-5.18%6,583,509
Dec 15, 202525.9725.9724.9625.2725.27-2.55%4,859,280
Dec 12, 202526.1226.3925.6925.9325.93-0.08%4,103,924
Dec 11, 202525.9326.3425.7225.9525.95-1.41%4,767,280
Dec 10, 202526.2926.6625.9626.3226.32-0.27%5,682,460
Dec 9, 202525.9926.5525.8626.3926.390.96%4,371,816
Dec 8, 202526.5126.9326.1026.1426.14-3.54%6,698,870
Dec 5, 202526.8127.7226.7527.1027.101.46%6,263,245
Dec 4, 202527.0027.1926.6126.7126.71-0.89%6,751,005
Dec 3, 202525.7026.9825.6626.9526.955.89%7,797,233
Dec 2, 202525.2825.6024.7825.4525.450.67%4,831,542
Dec 1, 202524.8925.8224.7725.2825.281.24%6,865,391
Nov 28, 202524.6825.1724.5024.9724.971.22%2,355,205
Nov 26, 202524.1725.0524.1224.6724.672.45%5,179,333
Nov 25, 202524.2024.2023.5124.0824.08-1.35%5,281,583
Nov 24, 202523.7624.5023.4724.4124.411.92%6,879,868
Nov 21, 202523.2524.2323.0623.9523.952.44%5,760,857
Nov 20, 202524.1625.2323.2723.3823.38-2.79%7,397,205
Nov 19, 202523.9724.2723.3324.0524.05-3.49%7,162,898
Nov 18, 202524.3525.1423.9524.9224.922.21%6,062,237
Nov 17, 202524.7124.9724.0724.3824.38-1.65%6,063,683
Nov 14, 202524.7024.8724.1624.7924.790.41%6,335,416
Nov 13, 202524.0025.8024.0024.6924.693.35%20,362,627
Nov 12, 202524.3724.7123.8423.8923.89-2.85%6,634,086
Nov 11, 202524.6425.1124.5124.5924.590.99%7,741,412
Nov 10, 202524.1924.4023.5724.3524.352.18%6,500,773
Nov 7, 202523.7724.1823.2823.8323.830.80%6,708,317
Nov 6, 202523.0923.7622.8123.6423.649.14%16,429,749
Nov 5, 202521.9522.3521.6321.6621.66-1.95%8,854,431
Nov 4, 202522.0422.2021.7622.0922.09-1.78%6,114,787
Nov 3, 202522.5122.6222.1022.4922.49-0.71%5,803,986
Oct 31, 202522.6222.9622.4622.6522.651.12%9,866,771
Oct 30, 202522.3722.9622.3122.4022.40-0.62%6,413,746
Oct 29, 202522.7023.2622.5122.5422.54-0.84%6,035,078
Oct 28, 202523.1823.1822.2222.7322.73-2.61%9,016,071
Oct 27, 202524.1724.3623.3223.3423.34-2.06%6,022,778
Oct 24, 202524.6624.7123.8023.8323.83-3.21%6,165,430