APA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	49.96	52.39	49.58	51.90	51.90	4.98%	7,066,353
Oct 22, 2026	49.88	50.12	47.83	49.44	49.44	0.12%	5,353,772
Oct 21, 2026	49.90	50.50	49.32	49.63	49.38	-0.53%	6,470,756
Oct 20, 2026	50.33	50.43	48.37	49.90	49.64	0.27%	5,222,895
Oct 19, 2026	48.85	49.85	48.64	49.76	49.51	1.24%	4,389,664
Oct 16, 2026	47.85	49.26	47.47	49.15	48.90	4.07%	6,328,025
Oct 15, 2026	47.41	47.56	46.53	47.23	46.99	-0.30%	3,301,303
Oct 14, 2026	48.53	48.60	47.35	47.37	47.13	-1.33%	5,262,027
Oct 13, 2026	47.10	48.08	46.98	48.01	47.77	2.50%	4,822,573
Oct 12, 2026	47.00	47.35	46.46	46.84	46.60	2.09%	4,921,884
Oct 9, 2026	45.47	46.59	45.37	45.88	45.65	0.90%	4,563,854
Oct 8, 2026	45.15	46.23	45.00	45.47	45.24	3.79%	7,212,254
Oct 7, 2026	44.64	45.17	43.34	43.81	43.59	-0.66%	3,585,022
Oct 6, 2026	43.30	44.40	43.23	44.10	43.88	0.57%	3,423,291
Oct 5, 2026	43.55	44.45	42.69	43.85	43.63	0.39%	3,829,787
Oct 2, 2026	42.40	43.68	42.30	43.68	43.46	0.78%	3,977,626
Oct 1, 2026	41.36	43.46	41.31	43.34	43.12	4.33%	6,931,070
Sep 30, 2026	42.18	42.71	41.36	41.54	41.33	-1.54%	5,966,530
Sep 29, 2026	41.38	42.51	41.23	42.19	41.98	-0.33%	5,932,596
Sep 28, 2026	43.15	43.47	42.24	42.33	42.12	-0.96%	8,029,315
Sep 25, 2026	42.80	43.26	42.23	42.74	42.52	-2.15%	5,334,734
Sep 24, 2026	44.34	44.71	43.54	43.68	43.46	-0.05%	6,136,267
Sep 23, 2026	42.84	44.19	42.30	43.70	43.48	3.31%	5,587,030
Sep 22, 2026	42.95	43.45	42.27	42.30	42.09	-3.45%	6,657,010
Sep 21, 2026	44.13	44.38	43.58	43.81	43.59	-2.36%	6,001,568
Sep 18, 2026	45.31	45.47	44.64	44.87	44.64	-1.30%	11,919,265
Sep 17, 2026	44.63	45.62	44.40	45.46	45.23	1.50%	5,075,226
Sep 16, 2026	46.44	46.66	44.18	44.79	44.56	-5.53%	9,166,802
Sep 15, 2026	45.67	47.44	45.25	47.41	47.17	5.29%	6,433,857
Sep 14, 2026	45.64	46.59	44.82	45.03	44.80	0.67%	6,896,275
Sep 11, 2026	44.00	44.91	44.00	44.73	44.50	0.45%	4,258,059
Sep 10, 2026	46.09	46.10	43.94	44.53	44.31	-0.69%	6,560,312
Sep 9, 2026	44.44	44.89	44.23	44.84	44.61	2.96%	4,925,213
Sep 8, 2026	43.69	44.49	43.01	43.55	43.33	1.82%	4,372,776
Sep 4, 2026	43.68	43.81	42.73	42.77	42.55	-3.19%	4,225,535
Sep 3, 2026	44.52	44.63	44.05	44.18	43.96	-1.15%	3,618,921
Sep 2, 2026	43.75	45.13	43.69	44.70	44.47	0.89%	4,267,957
Sep 1, 2026	44.16	44.40	43.28	44.30	44.08	2.67%	4,819,110
Aug 31, 2026	43.67	44.11	42.42	43.15	42.93	1.43%	4,255,079
Aug 28, 2026	42.48	42.95	42.05	42.54	42.33	0.38%	3,319,155
Aug 27, 2026	41.23	42.53	40.76	42.38	42.17	2.89%	4,330,257
Aug 26, 2026	40.68	42.04	40.46	41.19	40.98	-0.39%	4,209,899
Aug 25, 2026	41.38	42.39	41.33	41.35	41.14	-3.75%	4,990,768
Aug 24, 2026	42.93	43.47	41.80	42.96	42.74	-0.99%	6,206,802
Aug 21, 2026	44.52	44.84	43.38	43.39	43.17	-2.25%	6,578,578
Aug 20, 2026	44.76	45.05	44.20	44.39	44.17	2.16%	6,279,396
Aug 19, 2026	42.86	45.00	42.85	43.45	43.23	2.56%	8,741,816
Aug 18, 2026	42.02	42.39	41.10	42.37	42.15	1.89%	5,908,032
Aug 17, 2026	40.54	41.60	40.41	41.58	41.37	2.74%	4,935,563
Aug 14, 2026	40.50	41.00	40.05	40.47	40.27	1.17%	3,961,352