APA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	34.18	34.66	33.38	34.08	-	-1.30%	4,070,532
Jul 14, 2026	34.80	35.10	33.83	34.53	34.53	-0.40%	6,038,722
Jul 13, 2026	34.23	34.93	34.15	34.67	34.67	3.68%	6,625,835
Jul 10, 2026	33.35	33.73	32.93	33.44	33.44	0.45%	3,211,836
Jul 9, 2026	34.59	34.82	33.28	33.29	33.29	-5.05%	4,349,783
Jul 8, 2026	34.92	35.22	34.19	35.06	35.06	3.12%	7,014,125
Jul 7, 2026	32.60	34.26	32.60	34.00	34.00	4.74%	5,922,116
Jul 6, 2026	32.17	32.89	32.09	32.46	32.46	0.31%	3,865,228
Jul 2, 2026	32.18	32.81	32.06	32.36	32.36	1.54%	5,287,870
Jul 1, 2026	32.34	32.81	31.77	31.87	31.87	-2.15%	5,153,487
Jun 30, 2026	33.00	33.42	32.49	32.57	32.57	-1.18%	6,409,870
Jun 29, 2026	33.11	33.58	32.82	32.96	32.96	-0.15%	4,578,381
Jun 26, 2026	33.15	33.36	32.62	33.01	33.01	-1.23%	7,577,070
Jun 25, 2026	33.04	33.65	32.76	33.42	33.42	0.29%	5,189,804
Jun 24, 2026	33.21	33.53	32.64	33.33	33.33	-2.62%	5,650,999
Jun 23, 2026	33.80	34.36	33.80	34.22	34.22	0.06%	5,394,593
Jun 22, 2026	33.66	34.23	33.12	34.20	34.20	3.54%	6,989,432
Jun 18, 2026	33.34	33.36	32.49	33.03	33.03	-2.65%	12,406,427
Jun 17, 2026	34.20	34.58	33.72	33.93	33.93	-0.96%	5,540,101
Jun 16, 2026	33.85	34.47	33.80	34.26	34.26	-1.47%	7,011,310
Jun 15, 2026	34.73	35.35	34.39	34.77	34.77	-6.08%	7,714,642
Jun 12, 2026	36.29	37.65	36.20	37.02	37.02	0.65%	4,469,304
Jun 11, 2026	38.67	38.70	36.53	36.78	36.78	-3.21%	4,794,602
Jun 10, 2026	37.56	38.53	37.20	38.00	38.00	3.80%	4,804,830
Jun 9, 2026	37.10	37.26	35.62	36.61	36.61	-2.79%	6,234,466
Jun 8, 2026	37.30	37.75	36.98	37.66	37.66	2.98%	3,842,093
Jun 5, 2026	38.03	38.15	36.55	36.57	36.57	-4.32%	3,605,247
Jun 4, 2026	37.56	38.42	37.41	38.22	38.22	-0.29%	3,103,262
Jun 3, 2026	38.24	38.79	37.80	38.33	38.33	1.38%	6,005,413
Jun 2, 2026	37.64	38.41	37.52	37.81	37.81	0.16%	3,898,612
Jun 1, 2026	37.43	38.43	37.30	37.75	37.75	3.62%	4,976,045
May 29, 2026	36.16	36.48	35.76	36.43	36.43	-0.27%	6,197,674
May 28, 2026	37.33	37.34	36.14	36.53	36.53	-0.25%	4,160,919
May 27, 2026	36.50	37.29	36.11	36.62	36.62	-2.35%	5,218,483
May 26, 2026	38.52	39.14	37.45	37.50	37.50	-3.35%	4,006,898
May 22, 2026	38.15	39.17	37.85	38.80	38.80	1.20%	3,883,331
May 21, 2026	40.29	40.40	37.89	38.34	38.34	-2.49%	6,492,983
May 20, 2026	40.96	41.58	39.16	39.32	39.32	-3.89%	6,678,199
May 19, 2026	40.86	41.20	39.81	40.91	40.91	1.89%	7,610,527
May 18, 2026	38.80	40.46	38.42	40.15	40.15	3.00%	6,924,458
May 15, 2026	37.55	39.05	37.37	38.98	38.98	5.04%	8,640,927
May 14, 2026	36.73	37.32	36.58	37.11	37.11	0.38%	4,443,969
May 13, 2026	37.23	37.40	36.14	36.97	36.97	-0.32%	4,978,502
May 12, 2026	37.14	37.50	36.32	37.09	37.09	1.06%	6,064,565
May 11, 2026	36.70	37.10	36.03	36.70	36.70	3.21%	6,878,752
May 8, 2026	36.21	36.29	35.17	35.56	35.56	-1.88%	9,087,183
May 7, 2026	36.50	36.75	35.36	36.24	36.24	-5.38%	12,362,283
May 6, 2026	39.43	39.85	38.19	38.30	38.30	-7.67%	9,940,832
May 5, 2026	41.74	42.09	41.18	41.48	41.48	-1.29%	7,092,962
May 4, 2026	40.60	42.06	39.98	42.02	42.02	4.71%	7,227,396