APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
22.80
-0.82 (-3.47%)
Feb 21, 2025, 3:59 PM EST - Market closed
APA Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 20, 2025 | 23.39 | 23.63 | 22.99 | 23.62 | 23.62 | 0.13% | 6,409,730 |
Feb 19, 2025 | 23.61 | 23.98 | 23.30 | 23.59 | 23.59 | 0.08% | 6,845,481 |
Feb 18, 2025 | 23.35 | 23.83 | 22.94 | 23.57 | 23.57 | 1.86% | 7,283,274 |
Feb 14, 2025 | 22.65 | 23.38 | 22.57 | 23.14 | 23.14 | 2.89% | 7,882,729 |
Feb 13, 2025 | 22.38 | 22.53 | 22.10 | 22.49 | 22.49 | 0.54% | 6,176,622 |
Feb 12, 2025 | 23.06 | 23.29 | 22.20 | 22.37 | 22.37 | -4.03% | 7,025,255 |
Feb 11, 2025 | 23.16 | 23.77 | 23.16 | 23.31 | 23.31 | 1.39% | 6,510,163 |
Feb 10, 2025 | 21.98 | 23.04 | 21.90 | 22.99 | 22.99 | 6.09% | 5,790,916 |
Feb 7, 2025 | 21.81 | 21.89 | 21.56 | 21.67 | 21.67 | 0.14% | 4,885,446 |
Feb 6, 2025 | 22.39 | 22.48 | 21.38 | 21.64 | 21.64 | -2.48% | 5,241,610 |
Feb 5, 2025 | 22.32 | 22.45 | 22.10 | 22.19 | 22.19 | -0.89% | 4,278,992 |
Feb 4, 2025 | 21.15 | 22.51 | 21.15 | 22.39 | 22.39 | 4.29% | 5,965,605 |
Feb 3, 2025 | 21.82 | 21.92 | 21.19 | 21.47 | 21.47 | -2.10% | 6,867,787 |
Jan 31, 2025 | 22.76 | 22.92 | 21.90 | 21.93 | 21.93 | -4.61% | 14,812,399 |
Jan 30, 2025 | 23.37 | 23.48 | 22.82 | 22.99 | 22.99 | -0.82% | 4,691,971 |
Jan 29, 2025 | 23.12 | 23.32 | 22.96 | 23.18 | 23.18 | -0.69% | 4,100,881 |
Jan 28, 2025 | 23.50 | 23.69 | 22.90 | 23.34 | 23.34 | -0.17% | 5,280,247 |
Jan 27, 2025 | 23.46 | 24.14 | 23.20 | 23.38 | 23.38 | 0.26% | 6,908,110 |
Jan 24, 2025 | 23.58 | 23.88 | 23.23 | 23.32 | 23.32 | -0.81% | 5,964,370 |
Jan 23, 2025 | 23.63 | 24.33 | 23.32 | 23.51 | 23.51 | 0.64% | 8,147,922 |
Jan 22, 2025 | 23.17 | 23.85 | 23.12 | 23.36 | 23.36 | -1.43% | 5,795,009 |
Jan 21, 2025 | 23.99 | 24.20 | 23.62 | 23.70 | 23.45 | -2.87% | 7,740,033 |
Jan 17, 2025 | 25.27 | 25.27 | 24.19 | 24.40 | 24.14 | -2.98% | 9,424,739 |
Jan 16, 2025 | 25.27 | 25.83 | 24.98 | 25.15 | 24.88 | -1.18% | 6,157,850 |
Jan 15, 2025 | 25.07 | 25.71 | 24.93 | 25.45 | 25.18 | 2.41% | 8,306,837 |
Jan 14, 2025 | 24.22 | 25.04 | 24.14 | 24.85 | 24.59 | 1.93% | 6,654,640 |
Jan 13, 2025 | 24.03 | 24.86 | 23.88 | 24.38 | 24.12 | 2.96% | 7,030,713 |
Jan 10, 2025 | 24.25 | 24.47 | 23.63 | 23.68 | 23.43 | - | 5,845,578 |
Jan 8, 2025 | 23.50 | 23.73 | 23.40 | 23.68 | 23.43 | 0.08% | 4,305,972 |
Jan 7, 2025 | 23.81 | 24.22 | 23.55 | 23.66 | 23.41 | - | 5,483,309 |
Jan 6, 2025 | 23.81 | 24.42 | 23.51 | 23.66 | 23.41 | 1.02% | 7,644,697 |
Jan 3, 2025 | 23.35 | 23.49 | 23.06 | 23.42 | 23.17 | 0.17% | 3,984,507 |
Jan 2, 2025 | 23.55 | 23.81 | 23.14 | 23.38 | 23.13 | 1.26% | 4,665,099 |
Dec 31, 2024 | 22.50 | 23.32 | 22.42 | 23.09 | 22.85 | 2.99% | 5,921,192 |
Dec 30, 2024 | 22.22 | 22.77 | 21.94 | 22.42 | 22.18 | 1.49% | 4,485,696 |
Dec 27, 2024 | 21.94 | 22.22 | 21.80 | 22.09 | 21.86 | 1.14% | 3,861,272 |
Dec 26, 2024 | 21.84 | 21.97 | 21.57 | 21.84 | 21.61 | -0.14% | 2,910,478 |
Dec 24, 2024 | 21.76 | 21.94 | 21.30 | 21.87 | 21.64 | 1.25% | 2,081,856 |
Dec 23, 2024 | 20.85 | 21.71 | 20.83 | 21.60 | 21.37 | 2.66% | 12,387,947 |
Dec 20, 2024 | 20.46 | 21.37 | 20.44 | 21.04 | 20.82 | 2.73% | 14,247,634 |
Dec 19, 2024 | 21.27 | 21.36 | 20.32 | 20.48 | 20.26 | -1.73% | 6,379,281 |
Dec 18, 2024 | 21.24 | 21.49 | 20.76 | 20.84 | 20.62 | -1.00% | 8,738,794 |
Dec 17, 2024 | 21.51 | 21.70 | 20.45 | 21.05 | 20.83 | -4.06% | 10,229,229 |
Dec 16, 2024 | 22.72 | 22.74 | 21.82 | 21.94 | 21.71 | -4.02% | 7,115,900 |
Dec 13, 2024 | 23.02 | 23.10 | 22.68 | 22.86 | 22.62 | -0.35% | 4,064,586 |
Dec 12, 2024 | 22.26 | 23.03 | 22.18 | 22.94 | 22.70 | 2.50% | 6,257,901 |
Dec 11, 2024 | 22.38 | 22.45 | 21.98 | 22.38 | 22.14 | 0.54% | 7,055,842 |
Dec 10, 2024 | 22.31 | 22.55 | 22.01 | 22.26 | 22.02 | 0.04% | 4,631,629 |
Dec 9, 2024 | 21.89 | 22.71 | 21.63 | 22.25 | 22.01 | 3.87% | 9,011,775 |
Dec 6, 2024 | 21.78 | 21.86 | 20.95 | 21.42 | 21.19 | -1.92% | 8,630,052 |
Dec 5, 2024 | 22.29 | 22.58 | 21.82 | 21.84 | 21.61 | -1.62% | 6,727,149 |
Dec 4, 2024 | 22.31 | 22.68 | 21.94 | 22.20 | 21.97 | -0.98% | 7,094,344 |
Dec 3, 2024 | 22.59 | 22.75 | 22.32 | 22.42 | 22.18 | 0.36% | 5,016,082 |
Dec 2, 2024 | 22.56 | 22.75 | 21.99 | 22.34 | 22.10 | -1.37% | 5,728,045 |
Nov 29, 2024 | 22.58 | 22.68 | 22.46 | 22.65 | 22.41 | 0.58% | 2,770,625 |
Nov 27, 2024 | 22.54 | 23.14 | 22.36 | 22.52 | 22.28 | - | 4,679,593 |
Nov 26, 2024 | 22.76 | 22.84 | 22.25 | 22.52 | 22.28 | -0.66% | 4,680,421 |
Nov 25, 2024 | 22.79 | 22.98 | 22.44 | 22.67 | 22.43 | -0.44% | 7,440,440 |
Nov 22, 2024 | 22.29 | 22.99 | 22.27 | 22.77 | 22.53 | 1.47% | 12,821,092 |
Nov 21, 2024 | 22.27 | 22.59 | 22.21 | 22.44 | 22.20 | 1.40% | 5,505,244 |
Nov 20, 2024 | 21.95 | 22.44 | 21.95 | 22.13 | 21.90 | 0.96% | 4,697,721 |
Nov 19, 2024 | 22.26 | 22.48 | 21.89 | 21.92 | 21.69 | -2.40% | 7,203,514 |
Nov 18, 2024 | 22.64 | 22.92 | 22.34 | 22.46 | 22.22 | 0.36% | 5,570,361 |
Nov 15, 2024 | 22.70 | 23.21 | 22.24 | 22.38 | 22.14 | -0.97% | 7,335,787 |
Nov 14, 2024 | 22.32 | 22.65 | 22.12 | 22.60 | 22.36 | 2.63% | 7,415,961 |
Nov 13, 2024 | 21.90 | 22.27 | 21.36 | 22.02 | 21.79 | 0.69% | 6,715,047 |
Nov 12, 2024 | 22.18 | 22.55 | 21.85 | 21.87 | 21.64 | -1.35% | 6,880,686 |
Nov 11, 2024 | 21.67 | 22.30 | 21.38 | 22.17 | 21.94 | 1.84% | 8,421,363 |
Nov 8, 2024 | 21.97 | 22.25 | 21.15 | 21.77 | 21.54 | -0.73% | 11,740,013 |
Nov 7, 2024 | 24.85 | 24.89 | 21.91 | 21.93 | 21.70 | -11.32% | 20,140,766 |
Nov 6, 2024 | 23.88 | 24.95 | 23.69 | 24.73 | 24.47 | 4.92% | 9,324,559 |
Nov 5, 2024 | 23.73 | 23.84 | 23.38 | 23.57 | 23.32 | 0.13% | 4,792,231 |
Nov 4, 2024 | 23.38 | 23.78 | 23.25 | 23.54 | 23.29 | 1.95% | 4,859,722 |
Nov 1, 2024 | 23.75 | 23.98 | 22.93 | 23.09 | 22.85 | -2.16% | 5,213,460 |
Oct 31, 2024 | 23.66 | 23.91 | 23.44 | 23.60 | 23.35 | 0.55% | 5,569,498 |
Oct 30, 2024 | 23.53 | 23.91 | 23.35 | 23.47 | 23.22 | 0.69% | 5,116,654 |
Oct 29, 2024 | 23.70 | 23.83 | 23.16 | 23.31 | 23.06 | -1.65% | 4,844,174 |
Oct 28, 2024 | 23.80 | 24.14 | 23.65 | 23.70 | 23.45 | -4.51% | 5,675,236 |
Oct 25, 2024 | 24.91 | 25.06 | 24.55 | 24.82 | 24.56 | 0.61% | 4,566,828 |
Oct 24, 2024 | 24.81 | 24.82 | 24.39 | 24.67 | 24.41 | 0.73% | 3,090,950 |
Oct 23, 2024 | 25.03 | 25.10 | 24.19 | 24.49 | 24.23 | -2.74% | 5,748,117 |
Oct 22, 2024 | 25.05 | 25.40 | 24.85 | 25.18 | 24.91 | 0.28% | 3,616,322 |
Oct 21, 2024 | 25.45 | 25.75 | 25.07 | 25.11 | 24.60 | -0.20% | 4,432,838 |
Oct 18, 2024 | 24.98 | 25.19 | 24.67 | 25.16 | 24.65 | 0.96% | 4,528,145 |
Oct 17, 2024 | 24.71 | 25.01 | 24.60 | 24.92 | 24.41 | 0.48% | 3,817,033 |
Oct 16, 2024 | 24.95 | 25.12 | 24.69 | 24.80 | 24.30 | -0.20% | 4,495,871 |
Oct 15, 2024 | 25.69 | 25.70 | 24.80 | 24.85 | 24.35 | -6.93% | 8,376,960 |
Oct 14, 2024 | 26.80 | 26.98 | 26.54 | 26.70 | 26.16 | -1.37% | 3,769,193 |
Oct 11, 2024 | 26.75 | 27.22 | 26.56 | 27.07 | 26.52 | 0.78% | 4,185,090 |
Oct 10, 2024 | 26.54 | 27.00 | 26.34 | 26.86 | 26.31 | 2.01% | 3,636,102 |
Oct 9, 2024 | 25.89 | 26.44 | 25.69 | 26.33 | 25.80 | 0.27% | 4,144,024 |
Oct 8, 2024 | 26.26 | 26.38 | 25.47 | 26.26 | 25.73 | -2.63% | 5,100,887 |
Oct 7, 2024 | 27.08 | 27.48 | 26.87 | 26.97 | 26.42 | 0.30% | 5,725,818 |
Oct 4, 2024 | 26.99 | 27.16 | 26.47 | 26.89 | 26.34 | 1.36% | 6,621,068 |
Oct 3, 2024 | 25.84 | 26.76 | 25.61 | 26.53 | 25.99 | 2.99% | 6,452,189 |
Oct 2, 2024 | 26.29 | 26.41 | 25.44 | 25.76 | 25.24 | 0.39% | 7,116,720 |
Oct 1, 2024 | 24.21 | 25.98 | 24.10 | 25.66 | 25.14 | 4.91% | 11,307,479 |
Sep 30, 2024 | 24.38 | 25.08 | 24.13 | 24.46 | 23.96 | -0.29% | 8,181,302 |
Sep 27, 2024 | 23.47 | 24.59 | 23.36 | 24.53 | 24.03 | 5.96% | 9,083,760 |
Sep 26, 2024 | 24.04 | 24.27 | 23.03 | 23.15 | 22.68 | -5.78% | 8,566,830 |