Skip to main content
logo
APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
22.53
-0.20 (-0.88%)
At close: Oct 29, 2025, 4:00 PM EDT
22.57
+0.04 (0.18%)
After-hours: Oct 29, 2025, 4:05 PM EDT

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202522.7023.2622.5522.65--0.35%3,788,200
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
Oct 23, 202524.0024.7523.8624.6224.627.56%10,601,036
Oct 22, 202522.3823.0322.2422.8922.891.37%6,438,025
Oct 21, 202522.5022.7322.1422.5822.340.40%4,292,736
Oct 20, 202522.7323.0022.0522.4922.25-0.13%7,247,264
Oct 17, 202523.0023.2522.5022.5222.28-2.09%8,668,666
Oct 16, 202523.4223.5122.5423.0022.75-1.03%6,655,173
Oct 15, 202523.2223.7022.9023.2422.991.44%10,502,477
Oct 14, 202522.1823.4422.1122.9122.660.39%6,897,938
Oct 13, 202522.6522.8522.1422.8222.574.01%5,651,604
Oct 10, 202523.4523.4821.8721.9421.70-7.27%7,965,150
Oct 9, 202524.8325.2523.5823.6623.40-3.82%7,090,073
Oct 8, 202525.0825.1024.3824.6024.33-1.91%5,700,754
Oct 7, 202525.0225.4424.8225.0824.81-0.16%5,984,333
Oct 6, 202524.6625.5324.6425.1224.852.36%6,169,488
Oct 3, 202524.1124.7023.9024.5424.282.76%5,981,556
Oct 2, 202524.9525.3823.8623.8823.62-4.71%7,533,122
Oct 1, 202523.9025.1123.8725.0624.793.21%5,170,389
Sep 30, 202524.0024.3823.6224.2824.02-0.25%6,059,544
Sep 29, 202524.3624.4023.7324.3424.08-1.42%7,640,326
Sep 26, 202524.5025.8024.3024.6924.421.44%7,603,824
Sep 25, 202524.0924.5024.0824.3424.08-0.33%7,391,948
Sep 24, 202524.5525.0024.3924.4224.161.79%14,224,586
Sep 23, 202523.8924.9223.7423.9923.731.61%7,254,725
Sep 22, 202523.2423.8223.0023.6123.360.55%6,074,586
Sep 19, 202523.9423.9423.2923.4823.23-1.76%11,096,502
Sep 18, 202524.1424.2623.6423.9023.64-1.06%5,073,252
Sep 17, 202524.3124.9924.1324.1623.89-1.45%8,494,875
Sep 16, 202523.2524.9723.1124.5124.256.98%11,232,554
Sep 15, 202523.0123.2422.6422.9122.660.31%5,405,734
Sep 12, 202523.3023.7122.8222.8422.59-0.61%4,929,889
Sep 11, 202522.9623.0522.6622.9822.73-1.33%6,920,894
Sep 10, 202521.8023.3321.5723.2923.047.53%8,443,857
Sep 9, 202522.3322.8921.6521.6621.43-2.70%6,788,823
Sep 8, 202523.0023.0822.1822.2622.02-2.15%7,499,872
Sep 5, 202523.0023.4822.5722.7522.50-2.94%5,994,398
Sep 4, 202522.7423.5022.4523.4423.193.35%6,422,283
Sep 3, 202523.3623.6922.5522.6822.44-4.87%8,304,458
Sep 2, 202523.2123.8723.0523.8423.582.67%6,787,407
Aug 29, 202522.9823.4122.8723.2222.971.04%5,662,347
Aug 28, 202522.6923.0622.4522.9822.731.73%6,853,713
Aug 27, 202522.1522.7921.9522.5922.352.12%5,542,215
Aug 26, 202522.0922.3221.8922.1221.88-1.07%4,432,889
Aug 25, 202521.6522.4421.4722.3622.123.33%7,058,340
Aug 22, 202520.7421.7020.7121.6421.414.90%7,028,800
Aug 21, 202520.2220.7319.9620.6320.411.43%4,544,393
Aug 20, 202520.5020.7720.1720.3420.120.49%4,999,328