Skip to main content
APA Corporation (APA)
NASDAQ: APA · Real-Time Price · USD
27.10
+0.39 (1.46%)
At close: Dec 5, 2025, 4:00 PM EST
27.21
+0.11 (0.41%)
After-hours: Dec 5, 2025, 7:59 PM EST

APA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8127.7226.7527.1027.101.46%6,090,865
Dec 4, 202527.0027.1926.6126.7126.71-0.89%6,740,335
Dec 3, 202525.7026.9825.6626.9526.955.89%7,797,233
Dec 2, 202525.2825.6024.7825.4525.450.67%4,831,542
Dec 1, 202524.8925.8224.7725.2825.281.24%6,865,391
Nov 28, 202524.6825.1724.5024.9724.971.22%2,355,205
Nov 26, 202524.1725.0524.1224.6724.672.45%5,179,333
Nov 25, 202524.2024.2023.5124.0824.08-1.35%5,281,583
Nov 24, 202523.7624.5023.4724.4124.411.92%6,879,868
Nov 21, 202523.2524.2323.0623.9523.952.44%5,760,857
Nov 20, 202524.1625.2323.2723.3823.38-2.79%7,397,205
Nov 19, 202523.9724.2723.3324.0524.05-3.49%7,162,898
Nov 18, 202524.3525.1423.9524.9224.922.21%6,062,237
Nov 17, 202524.7124.9724.0724.3824.38-1.65%6,063,683
Nov 14, 202524.7024.8724.1624.7924.790.41%6,335,416
Nov 13, 202524.0025.8024.0024.6924.693.35%20,362,627
Nov 12, 202524.3724.7123.8423.8923.89-2.85%6,634,086
Nov 11, 202524.6425.1124.5124.5924.590.99%7,741,412
Nov 10, 202524.1924.4023.5724.3524.352.18%6,500,773
Nov 7, 202523.7724.1823.2823.8323.830.80%6,708,317
Nov 6, 202523.0923.7622.8123.6423.649.14%16,429,749
Nov 5, 202521.9522.3521.6321.6621.66-1.95%8,854,431
Nov 4, 202522.0422.2021.7622.0922.09-1.78%6,114,787
Nov 3, 202522.5122.6222.1022.4922.49-0.71%5,803,986
Oct 31, 202522.6222.9622.4622.6522.651.12%9,866,771
Oct 30, 202522.3722.9622.3122.4022.40-0.62%6,413,746
Oct 29, 202522.7023.2622.5122.5422.54-0.84%6,035,078
Oct 28, 202523.1823.1822.2222.7322.73-2.61%9,016,071
Oct 27, 202524.1724.3623.3223.3423.34-2.06%6,022,778
Oct 24, 202524.6624.7123.8023.8323.83-3.21%6,165,430
Oct 23, 202524.0024.7523.8624.6224.627.56%10,601,036
Oct 22, 202522.3823.0322.2422.8922.891.37%6,438,025
Oct 21, 202522.5022.7322.1422.5822.330.40%4,292,736
Oct 20, 202522.7323.0022.0522.4922.24-0.13%7,247,264
Oct 17, 202523.0023.2522.5022.5222.27-2.09%8,668,666
Oct 16, 202523.4223.5122.5423.0022.75-1.03%6,655,173
Oct 15, 202523.2223.7022.9023.2422.981.44%10,502,477
Oct 14, 202522.1823.4422.1122.9122.660.39%6,897,938
Oct 13, 202522.6522.8522.1422.8222.574.01%5,651,604
Oct 10, 202523.4523.4821.8721.9421.70-7.27%7,965,150
Oct 9, 202524.8325.2523.5823.6623.40-3.82%7,090,073
Oct 8, 202525.0825.1024.3824.6024.33-1.91%5,700,754
Oct 7, 202525.0225.4424.8225.0824.80-0.16%5,984,333
Oct 6, 202524.6625.5324.6425.1224.842.36%6,169,488
Oct 3, 202524.1124.7023.9024.5424.272.76%5,981,556
Oct 2, 202524.9525.3823.8623.8823.62-4.71%7,533,122
Oct 1, 202523.9025.1123.8725.0624.783.21%5,170,389
Sep 30, 202524.0024.3823.6224.2824.01-0.25%6,059,544
Sep 29, 202524.3624.4023.7324.3424.07-1.42%7,640,326
Sep 26, 202524.5025.8024.3024.6924.421.44%7,603,824