APA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	20.29	20.71	20.20	20.56	20.56	0.59%	7,860,632
Aug 12, 2025	20.03	20.49	19.84	20.44	20.44	2.61%	5,934,626
Aug 11, 2025	20.22	20.56	19.77	19.92	19.92	-0.45%	7,647,258
Aug 8, 2025	19.65	20.21	19.32	20.01	20.01	2.83%	11,140,971
Aug 7, 2025	19.32	20.38	18.84	19.46	19.46	7.75%	22,957,928
Aug 6, 2025	18.91	18.98	17.87	18.06	18.06	-2.85%	8,698,114
Aug 5, 2025	18.26	18.62	17.98	18.59	18.59	1.75%	6,221,636
Aug 4, 2025	18.38	18.60	18.21	18.27	18.27	-1.03%	6,345,422
Aug 1, 2025	19.09	19.14	18.24	18.46	18.46	-4.30%	7,681,551
Jul 31, 2025	19.19	19.67	19.10	19.29	19.29	-0.98%	7,390,847
Jul 30, 2025	19.52	19.62	19.12	19.48	19.48	-1.02%	7,927,112
Jul 29, 2025	19.50	19.88	19.15	19.68	19.68	0.56%	6,102,744
Jul 28, 2025	19.40	19.70	19.33	19.57	19.57	2.46%	6,239,692
Jul 25, 2025	19.35	19.48	18.84	19.10	19.10	-1.04%	4,359,964
Jul 24, 2025	19.12	19.58	18.87	19.30	19.30	0.52%	5,280,956
Jul 23, 2025	18.85	19.38	18.73	19.20	19.20	2.45%	4,991,743
Jul 22, 2025	18.44	18.90	18.44	18.74	18.74	0.75%	5,846,782
Jul 21, 2025	18.93	19.04	18.47	18.60	18.36	-1.17%	5,568,110
Jul 18, 2025	19.14	19.30	18.69	18.82	18.57	-0.11%	5,363,393
Jul 17, 2025	18.24	18.94	18.08	18.84	18.59	3.86%	5,857,696
Jul 16, 2025	18.66	18.73	18.05	18.14	17.90	-2.73%	6,408,305
Jul 15, 2025	19.46	19.63	18.62	18.65	18.40	-4.21%	7,760,071
Jul 14, 2025	20.01	20.04	19.16	19.47	19.21	-3.18%	5,426,774
Jul 11, 2025	20.32	20.55	20.10	20.11	19.85	-1.42%	5,446,008
Jul 10, 2025	20.24	20.50	19.83	20.40	20.13	-0.24%	6,140,862
Jul 9, 2025	20.52	20.67	20.18	20.45	20.18	-0.24%	5,522,251
Jul 8, 2025	19.38	20.74	19.37	20.50	20.23	5.62%	8,222,512
Jul 7, 2025	19.43	19.83	19.03	19.41	19.15	-0.61%	6,747,813
Jul 3, 2025	19.59	19.66	19.39	19.53	19.27	0.21%	3,506,141
Jul 2, 2025	19.29	19.59	18.90	19.49	19.23	2.90%	6,496,761
Jul 1, 2025	18.36	19.22	18.14	18.94	18.69	3.55%	7,076,869
Jun 30, 2025	18.48	18.59	18.16	18.29	18.05	-1.45%	5,266,845
Jun 27, 2025	18.43	18.85	18.27	18.56	18.32	0.60%	8,122,637
Jun 26, 2025	17.94	18.68	17.88	18.45	18.21	3.65%	6,583,464
Jun 25, 2025	18.10	18.20	17.74	17.80	17.57	-2.09%	6,790,789
Jun 24, 2025	18.01	18.48	17.93	18.18	17.94	-1.14%	10,156,572
Jun 23, 2025	20.21	20.28	18.37	18.39	18.15	-7.91%	16,563,043
Jun 20, 2025	20.43	20.51	19.74	19.97	19.71	-1.67%	14,423,632
Jun 18, 2025	20.76	21.27	20.24	20.31	20.04	-2.26%	7,439,664
Jun 17, 2025	20.72	21.34	20.40	20.78	20.51	1.37%	11,389,593
Jun 16, 2025	20.63	20.99	20.12	20.50	20.23	-2.43%	10,386,609
Jun 13, 2025	20.89	21.10	20.18	21.01	20.73	5.31%	13,081,808
Jun 12, 2025	19.32	20.03	19.02	19.95	19.69	1.73%	8,324,407
Jun 11, 2025	19.50	19.83	19.07	19.61	19.35	1.71%	8,856,283
Jun 10, 2025	18.83	19.80	18.83	19.28	19.03	3.49%	10,103,171
Jun 9, 2025	18.58	19.00	18.49	18.63	18.39	0.70%	7,972,793
Jun 6, 2025	18.22	18.69	18.10	18.50	18.26	3.64%	6,673,569
Jun 5, 2025	18.07	18.15	17.75	17.85	17.62	-0.39%	5,514,595
Jun 4, 2025	18.27	18.73	17.77	17.92	17.68	-1.92%	6,289,371
Jun 3, 2025	17.38	18.34	17.03	18.27	18.03	5.42%	5,999,027