APA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	34.62	35.95	33.43	35.74	35.74	-5.70%	12,496,127
Apr 16, 2026	36.60	37.94	36.58	37.90	37.90	3.55%	5,888,073
Apr 15, 2026	36.72	37.02	35.99	36.60	36.60	-1.16%	6,887,397
Apr 14, 2026	38.82	38.82	36.80	37.03	37.03	-6.23%	7,769,486
Apr 13, 2026	39.63	39.80	38.95	39.49	39.49	2.23%	7,108,682
Apr 10, 2026	38.62	39.13	38.28	38.63	38.63	-0.87%	4,852,229
Apr 9, 2026	39.26	39.85	37.93	38.97	38.97	0.57%	9,983,882
Apr 8, 2026	36.98	39.40	35.13	38.75	38.75	-9.80%	15,317,773
Apr 7, 2026	43.45	44.28	42.77	42.96	42.96	-0.14%	6,001,342
Apr 6, 2026	42.00	43.11	41.75	43.02	43.02	2.33%	7,239,147
Apr 2, 2026	43.58	43.93	40.99	42.04	42.04	1.67%	9,889,507
Apr 1, 2026	41.35	42.46	40.37	41.35	41.35	-2.57%	14,710,622
Mar 31, 2026	43.58	44.30	40.92	42.44	42.44	-2.97%	13,781,375
Mar 30, 2026	45.00	45.66	43.09	43.74	43.74	-1.46%	12,296,255
Mar 27, 2026	43.25	44.54	43.20	44.39	44.39	3.71%	11,105,550
Mar 26, 2026	41.83	43.22	41.80	42.80	42.80	3.58%	9,280,804
Mar 25, 2026	40.19	41.69	39.93	41.32	41.32	1.27%	10,586,927
Mar 24, 2026	39.72	41.45	39.72	40.80	40.80	4.53%	10,905,604
Mar 23, 2026	38.17	39.49	37.64	39.03	39.03	-0.20%	13,948,556
Mar 20, 2026	38.34	39.52	38.11	39.11	39.11	2.76%	23,603,138
Mar 19, 2026	37.00	39.03	36.93	38.06	38.06	3.96%	11,356,974
Mar 18, 2026	35.96	36.77	35.87	36.61	36.61	2.08%	7,372,683
Mar 17, 2026	34.80	36.00	34.60	35.87	35.87	3.84%	6,601,832
Mar 16, 2026	34.24	35.04	33.86	34.54	34.54	0.20%	7,608,101
Mar 13, 2026	33.35	34.59	33.35	34.47	34.47	2.56%	7,294,870
Mar 12, 2026	33.20	34.16	32.90	33.61	33.61	1.94%	9,345,098
Mar 11, 2026	31.73	33.13	31.52	32.97	32.97	3.61%	6,626,596
Mar 10, 2026	32.06	32.68	31.54	31.82	31.82	-2.36%	7,793,891
Mar 9, 2026	33.23	33.78	32.31	32.59	32.59	-0.28%	11,464,520
Mar 6, 2026	32.89	33.42	32.19	32.68	32.68	0.93%	10,536,908
Mar 5, 2026	31.69	32.57	31.66	32.38	32.38	4.12%	9,593,941
Mar 4, 2026	30.95	31.35	30.46	31.10	31.10	-2.35%	7,409,858
Mar 3, 2026	32.10	32.78	30.97	31.85	31.85	0.50%	12,675,165
Mar 2, 2026	32.52	32.75	30.19	31.69	31.69	4.35%	12,651,794
Feb 27, 2026	29.59	30.42	29.17	30.37	30.37	4.36%	8,707,283
Feb 26, 2026	27.64	29.76	27.18	29.10	29.10	4.53%	14,610,771
Feb 25, 2026	28.62	28.70	27.72	27.84	27.84	-2.73%	6,328,177
Feb 24, 2026	28.80	28.80	28.16	28.62	28.62	-0.35%	3,973,118
Feb 23, 2026	29.02	29.63	28.41	28.72	28.72	-1.17%	4,977,243
Feb 20, 2026	28.80	29.40	28.72	29.06	29.06	-0.07%	7,620,112
Feb 19, 2026	29.22	30.08	28.86	29.08	29.08	1.64%	9,172,840
Feb 18, 2026	27.85	28.86	27.80	28.61	28.61	4.65%	8,787,533
Feb 17, 2026	28.00	28.50	26.77	27.34	27.34	-2.08%	4,805,840
Feb 13, 2026	26.87	28.00	26.83	27.92	27.92	3.71%	5,415,954
Feb 12, 2026	28.12	28.38	26.45	26.92	26.92	-4.74%	7,077,549
Feb 11, 2026	28.00	28.56	27.75	28.26	28.26	2.95%	7,220,012
Feb 10, 2026	27.44	27.70	27.21	27.45	27.45	-0.15%	3,762,605
Feb 9, 2026	27.46	27.92	27.27	27.49	27.49	0.11%	4,847,820
Feb 6, 2026	26.63	27.65	26.54	27.46	27.46	3.70%	5,119,066
Feb 5, 2026	26.97	27.01	25.59	26.48	26.48	-3.29%	6,133,359