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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202523.3923.6322.9923.6223.620.13%6,409,730
Feb 19, 202523.6123.9823.3023.5923.590.08%6,845,481
Feb 18, 202523.3523.8322.9423.5723.571.86%7,283,274
Feb 14, 202522.6523.3822.5723.1423.142.89%7,882,729
Feb 13, 202522.3822.5322.1022.4922.490.54%6,176,622
Feb 12, 202523.0623.2922.2022.3722.37-4.03%7,025,255
Feb 11, 202523.1623.7723.1623.3123.311.39%6,510,163
Feb 10, 202521.9823.0421.9022.9922.996.09%5,790,916
Feb 7, 202521.8121.8921.5621.6721.670.14%4,885,446
Feb 6, 202522.3922.4821.3821.6421.64-2.48%5,241,610
Feb 5, 202522.3222.4522.1022.1922.19-0.89%4,278,992
Feb 4, 202521.1522.5121.1522.3922.394.29%5,965,605
Feb 3, 202521.8221.9221.1921.4721.47-2.10%6,867,787
Jan 31, 202522.7622.9221.9021.9321.93-4.61%14,812,399
Jan 30, 202523.3723.4822.8222.9922.99-0.82%4,691,971
Jan 29, 202523.1223.3222.9623.1823.18-0.69%4,100,881
Jan 28, 202523.5023.6922.9023.3423.34-0.17%5,280,247
Jan 27, 202523.4624.1423.2023.3823.380.26%6,908,110
Jan 24, 202523.5823.8823.2323.3223.32-0.81%5,964,370
Jan 23, 202523.6324.3323.3223.5123.510.64%8,147,922
Jan 22, 202523.1723.8523.1223.3623.36-1.43%5,795,009
Jan 21, 202523.9924.2023.6223.7023.45-2.87%7,740,033
Jan 17, 202525.2725.2724.1924.4024.14-2.98%9,424,739
Jan 16, 202525.2725.8324.9825.1524.88-1.18%6,157,850
Jan 15, 202525.0725.7124.9325.4525.182.41%8,306,837
Jan 14, 202524.2225.0424.1424.8524.591.93%6,654,640
Jan 13, 202524.0324.8623.8824.3824.122.96%7,030,713
Jan 10, 202524.2524.4723.6323.6823.43-5,845,578
Jan 8, 202523.5023.7323.4023.6823.430.08%4,305,972
Jan 7, 202523.8124.2223.5523.6623.41-5,483,309
Jan 6, 202523.8124.4223.5123.6623.411.02%7,644,697
Jan 3, 202523.3523.4923.0623.4223.170.17%3,984,507
Jan 2, 202523.5523.8123.1423.3823.131.26%4,665,099
Dec 31, 202422.5023.3222.4223.0922.852.99%5,921,192
Dec 30, 202422.2222.7721.9422.4222.181.49%4,485,696
Dec 27, 202421.9422.2221.8022.0921.861.14%3,861,272
Dec 26, 202421.8421.9721.5721.8421.61-0.14%2,910,478
Dec 24, 202421.7621.9421.3021.8721.641.25%2,081,856
Dec 23, 202420.8521.7120.8321.6021.372.66%12,387,947
Dec 20, 202420.4621.3720.4421.0420.822.73%14,247,634
Dec 19, 202421.2721.3620.3220.4820.26-1.73%6,379,281
Dec 18, 202421.2421.4920.7620.8420.62-1.00%8,738,794
Dec 17, 202421.5121.7020.4521.0520.83-4.06%10,229,229
Dec 16, 202422.7222.7421.8221.9421.71-4.02%7,115,900
Dec 13, 202423.0223.1022.6822.8622.62-0.35%4,064,586
Dec 12, 202422.2623.0322.1822.9422.702.50%6,257,901
Dec 11, 202422.3822.4521.9822.3822.140.54%7,055,842
Dec 10, 202422.3122.5522.0122.2622.020.04%4,631,629
Dec 9, 202421.8922.7121.6322.2522.013.87%9,011,775
Dec 6, 202421.7821.8620.9521.4221.19-1.92%8,630,052
Dec 5, 202422.2922.5821.8221.8421.61-1.62%6,727,149
Dec 4, 202422.3122.6821.9422.2021.97-0.98%7,094,344
Dec 3, 202422.5922.7522.3222.4222.180.36%5,016,082
Dec 2, 202422.5622.7521.9922.3422.10-1.37%5,728,045
Nov 29, 202422.5822.6822.4622.6522.410.58%2,770,625
Nov 27, 202422.5423.1422.3622.5222.28-4,679,593
Nov 26, 202422.7622.8422.2522.5222.28-0.66%4,680,421
Nov 25, 202422.7922.9822.4422.6722.43-0.44%7,440,440
Nov 22, 202422.2922.9922.2722.7722.531.47%12,821,092
Nov 21, 202422.2722.5922.2122.4422.201.40%5,505,244
Nov 20, 202421.9522.4421.9522.1321.900.96%4,697,721
Nov 19, 202422.2622.4821.8921.9221.69-2.40%7,203,514
Nov 18, 202422.6422.9222.3422.4622.220.36%5,570,361
Nov 15, 202422.7023.2122.2422.3822.14-0.97%7,335,787
Nov 14, 202422.3222.6522.1222.6022.362.63%7,415,961
Nov 13, 202421.9022.2721.3622.0221.790.69%6,715,047
Nov 12, 202422.1822.5521.8521.8721.64-1.35%6,880,686
Nov 11, 202421.6722.3021.3822.1721.941.84%8,421,363
Nov 8, 202421.9722.2521.1521.7721.54-0.73%11,740,013
Nov 7, 202424.8524.8921.9121.9321.70-11.32%20,140,766
Nov 6, 202423.8824.9523.6924.7324.474.92%9,324,559
Nov 5, 202423.7323.8423.3823.5723.320.13%4,792,231
Nov 4, 202423.3823.7823.2523.5423.291.95%4,859,722
Nov 1, 202423.7523.9822.9323.0922.85-2.16%5,213,460
Oct 31, 202423.6623.9123.4423.6023.350.55%5,569,498
Oct 30, 202423.5323.9123.3523.4723.220.69%5,116,654
Oct 29, 202423.7023.8323.1623.3123.06-1.65%4,844,174
Oct 28, 202423.8024.1423.6523.7023.45-4.51%5,675,236
Oct 25, 202424.9125.0624.5524.8224.560.61%4,566,828
Oct 24, 202424.8124.8224.3924.6724.410.73%3,090,950
Oct 23, 202425.0325.1024.1924.4924.23-2.74%5,748,117
Oct 22, 202425.0525.4024.8525.1824.910.28%3,616,322
Oct 21, 202425.4525.7525.0725.1124.60-0.20%4,432,838
Oct 18, 202424.9825.1924.6725.1624.650.96%4,528,145
Oct 17, 202424.7125.0124.6024.9224.410.48%3,817,033
Oct 16, 202424.9525.1224.6924.8024.30-0.20%4,495,871
Oct 15, 202425.6925.7024.8024.8524.35-6.93%8,376,960
Oct 14, 202426.8026.9826.5426.7026.16-1.37%3,769,193
Oct 11, 202426.7527.2226.5627.0726.520.78%4,185,090
Oct 10, 202426.5427.0026.3426.8626.312.01%3,636,102
Oct 9, 202425.8926.4425.6926.3325.800.27%4,144,024
Oct 8, 202426.2626.3825.4726.2625.73-2.63%5,100,887
Oct 7, 202427.0827.4826.8726.9726.420.30%5,725,818
Oct 4, 202426.9927.1626.4726.8926.341.36%6,621,068
Oct 3, 202425.8426.7625.6126.5325.992.99%6,452,189
Oct 2, 202426.2926.4125.4425.7625.240.39%7,116,720
Oct 1, 202424.2125.9824.1025.6625.144.91%11,307,479
Sep 30, 202424.3825.0824.1324.4623.96-0.29%8,181,302
Sep 27, 202423.4724.5923.3624.5324.035.96%9,083,760
Sep 26, 202424.0424.2723.0323.1522.68-5.78%8,566,830