APA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	41.38	42.39	41.33	41.35	41.35	-3.75%	4,983,322
Aug 24, 2026	42.93	43.47	41.80	42.96	42.96	-0.99%	6,203,077
Aug 21, 2026	44.52	44.84	43.38	43.39	43.39	-2.25%	6,573,398
Aug 20, 2026	44.76	45.05	44.20	44.39	44.39	2.16%	6,276,669
Aug 19, 2026	42.86	45.00	42.85	43.45	43.45	2.56%	8,724,439
Aug 18, 2026	42.02	42.39	41.10	42.37	42.37	1.89%	5,896,445
Aug 17, 2026	40.54	41.60	40.41	41.58	41.58	2.74%	4,927,104
Aug 14, 2026	40.50	41.00	40.05	40.47	40.47	1.17%	3,948,318
Aug 13, 2026	39.40	40.07	39.08	40.00	40.00	0.08%	4,150,797
Aug 12, 2026	40.11	40.51	39.77	39.97	39.97	-1.60%	6,389,437
Aug 11, 2026	40.49	41.24	40.35	40.62	40.62	-0.98%	6,170,517
Aug 10, 2026	38.24	41.18	38.21	41.02	41.02	9.01%	7,057,740
Aug 7, 2026	35.99	37.90	35.69	37.63	37.63	3.01%	5,600,189
Aug 6, 2026	36.56	36.71	35.46	36.53	36.53	5.40%	8,010,811
Aug 5, 2026	35.85	35.95	34.54	34.66	34.66	-3.18%	5,385,604
Aug 4, 2026	35.91	36.11	35.29	35.80	35.80	-2.90%	5,564,734
Aug 3, 2026	36.50	37.42	36.12	36.87	36.87	-1.21%	4,974,839
Jul 31, 2026	36.45	37.43	36.01	37.32	37.32	2.73%	7,932,959
Jul 30, 2026	36.18	36.43	35.60	36.33	36.33	-1.01%	5,367,313
Jul 29, 2026	36.52	36.78	35.78	36.70	36.70	5.07%	5,357,614
Jul 28, 2026	34.62	35.35	34.12	34.93	34.93	0.55%	5,891,656
Jul 27, 2026	34.63	35.93	34.36	34.74	34.74	-3.90%	6,015,680
Jul 24, 2026	36.35	36.96	36.04	36.15	36.15	-0.74%	3,364,347
Jul 23, 2026	37.44	37.70	36.37	36.42	36.42	0.66%	6,722,280
Jul 22, 2026	36.31	36.57	35.90	36.18	36.18	1.86%	3,631,633
Jul 21, 2026	35.04	35.78	34.91	35.77	35.52	2.67%	3,862,937
Jul 20, 2026	34.73	35.35	34.41	34.84	34.60	-1.08%	4,727,825
Jul 17, 2026	35.15	35.44	34.39	35.22	34.97	2.74%	4,586,516
Jul 16, 2026	34.22	34.71	34.12	34.28	34.04	0.03%	4,582,445
Jul 15, 2026	34.18	34.66	33.38	34.27	34.03	-0.75%	5,511,863
Jul 14, 2026	34.80	35.10	33.83	34.53	34.29	-0.40%	6,171,425
Jul 13, 2026	34.23	34.93	34.15	34.67	34.43	3.68%	6,648,025
Jul 10, 2026	33.35	33.73	32.93	33.44	33.21	0.45%	3,237,258
Jul 9, 2026	34.59	34.82	33.28	33.29	33.06	-5.05%	4,400,255
Jul 8, 2026	34.92	35.22	34.19	35.06	34.81	3.12%	7,120,495
Jul 7, 2026	32.60	34.26	32.60	34.00	33.76	4.74%	5,922,116
Jul 6, 2026	32.17	32.89	32.09	32.46	32.23	0.31%	3,865,228
Jul 2, 2026	32.18	32.81	32.06	32.36	32.13	1.54%	5,287,870
Jul 1, 2026	32.34	32.81	31.77	31.87	31.65	-2.15%	5,153,487
Jun 30, 2026	33.00	33.42	32.49	32.57	32.34	-1.18%	6,409,870
Jun 29, 2026	33.11	33.58	32.82	32.96	32.73	-0.15%	4,578,381
Jun 26, 2026	33.15	33.36	32.62	33.01	32.78	-1.23%	7,577,070
Jun 25, 2026	33.04	33.65	32.76	33.42	33.19	0.29%	5,189,804
Jun 24, 2026	33.21	33.53	32.64	33.33	33.09	-2.62%	5,650,999
Jun 23, 2026	33.80	34.36	33.80	34.22	33.98	0.06%	5,394,593
Jun 22, 2026	33.66	34.23	33.12	34.20	33.96	3.54%	6,989,432
Jun 18, 2026	33.34	33.36	32.49	33.03	32.80	-2.65%	12,406,427
Jun 17, 2026	34.20	34.58	33.72	33.93	33.69	-0.96%	5,540,101
Jun 16, 2026	33.85	34.47	33.80	34.26	34.02	-1.47%	7,011,310
Jun 15, 2026	34.73	35.35	34.39	34.77	34.53	-6.08%	7,714,642