APA Corporation APA
NASDAQ · United States · Energy Minerals
$41.54-0.65 (-1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41.54 | -1.54% | $42.18 | $42.71 | $41.36 | 5.97M |
| 2026-09-29 | $42.19 | -0.33% | $41.38 | $42.51 | $41.23 | 5.93M |
| 2026-09-28 | $42.33 | -0.96% | $43.15 | $43.47 | $42.24 | 8.03M |
| 2026-09-25 | $42.74 | -2.15% | $42.80 | $43.26 | $42.23 | 5.33M |
| 2026-09-24 | $43.68 | -0.05% | $44.34 | $44.71 | $43.54 | 6.14M |
| 2026-09-23 | $43.70 | +3.31% | $42.84 | $44.19 | $42.30 | 5.59M |
| 2026-09-22 | $42.30 | -3.45% | $42.95 | $43.45 | $42.27 | 6.66M |
| 2026-09-21 | $43.81 | -2.36% | $44.13 | $44.38 | $43.58 | 6.00M |
| 2026-09-18 | $44.87 | -1.30% | $45.31 | $45.47 | $44.64 | 11.92M |
| 2026-09-17 | $45.46 | +1.50% | $44.63 | $45.62 | $44.40 | 5.08M |
| 2026-09-16 | $44.79 | -5.53% | $46.44 | $46.66 | $44.18 | 9.16M |
| 2026-09-15 | $47.41 | +5.29% | $45.67 | $47.44 | $45.25 | 6.43M |
| 2026-09-14 | $45.03 | +0.67% | $45.64 | $46.59 | $44.82 | 6.90M |
| 2026-09-11 | $44.73 | +0.45% | $44.00 | $44.91 | $44.00 | 4.26M |
| 2026-09-10 | $44.53 | -0.69% | $46.09 | $46.10 | $43.94 | 6.55M |
| 2026-09-09 | $44.84 | +2.96% | $44.44 | $44.89 | $44.23 | 4.92M |
| 2026-09-08 | $43.55 | +1.82% | $43.69 | $44.49 | $43.01 | 4.37M |
| 2026-09-04 | $42.77 | -3.19% | $43.68 | $43.81 | $42.73 | 4.22M |
| 2026-09-03 | $44.18 | -1.16% | $44.52 | $44.63 | $44.05 | 3.62M |
| 2026-09-02 | $44.70 | +0.90% | $43.75 | $45.13 | $43.69 | 4.27M |
| 2026-09-01 | $44.30 | +2.67% | $44.16 | $44.40 | $43.28 | 4.81M |
| 2026-08-31 | $43.15 | +1.43% | $43.67 | $44.11 | $42.42 | 4.25M |
| 2026-08-28 | $42.54 | +0.38% | $42.48 | $42.95 | $42.05 | 3.32M |
| 2026-08-27 | $42.38 | +2.89% | $41.23 | $42.53 | $40.76 | 4.33M |
| 2026-08-26 | $41.19 | -0.39% | $40.68 | $42.04 | $40.46 | 4.21M |
| 2026-08-25 | $41.35 | -3.75% | $41.38 | $42.39 | $41.33 | 4.98M |
| 2026-08-24 | $42.96 | -0.99% | $42.93 | $43.47 | $41.80 | 6.21M |
| 2026-08-21 | $43.39 | -2.25% | $44.52 | $44.84 | $43.38 | 6.58M |
| 2026-08-20 | $44.39 | +2.16% | $44.76 | $45.05 | $44.20 | 6.28M |
| 2026-08-19 | $43.45 | +2.55% | $42.86 | $45.00 | $42.85 | 8.74M |
| 2026-08-18 | $42.37 | +1.90% | $42.02 | $42.39 | $41.10 | 5.91M |
| 2026-08-17 | $41.58 | +2.74% | $40.54 | $41.60 | $40.41 | 4.94M |
| 2026-08-14 | $40.47 | +1.18% | $40.50 | $41.00 | $40.05 | 3.96M |
| 2026-08-13 | $40.00 | +0.08% | $39.40 | $40.07 | $39.08 | 4.16M |
| 2026-08-12 | $39.97 | -1.60% | $40.11 | $40.51 | $39.77 | 6.66M |
| 2026-08-11 | $40.62 | -0.98% | $40.49 | $41.24 | $40.35 | 6.18M |
| 2026-08-10 | $41.02 | +9.01% | $38.24 | $41.18 | $38.21 | 7.20M |
| 2026-08-07 | $37.63 | +3.01% | $35.99 | $37.90 | $35.69 | 5.65M |
| 2026-08-06 | $36.53 | +5.40% | $36.56 | $36.71 | $35.46 | 8.08M |
| 2026-08-05 | $34.66 | -3.18% | $35.85 | $35.95 | $34.54 | 5.39M |
| 2026-08-04 | $35.80 | -2.90% | $35.91 | $36.11 | $35.29 | 6.18M |
| 2026-08-03 | $36.87 | -1.21% | $36.50 | $37.42 | $36.12 | 4.98M |
| 2026-07-31 | $37.32 | +2.73% | $36.45 | $37.43 | $36.01 | 7.95M |
| 2026-07-30 | $36.33 | -1.01% | $36.18 | $36.43 | $35.60 | 5.44M |
| 2026-07-29 | $36.70 | +5.07% | $36.52 | $36.78 | $35.78 | 5.36M |
| 2026-07-28 | $34.93 | +0.55% | $34.62 | $35.35 | $34.12 | 5.97M |
| 2026-07-27 | $34.74 | -3.90% | $34.63 | $35.93 | $34.36 | 6.02M |
| 2026-07-24 | $36.15 | -0.74% | $36.35 | $36.96 | $36.04 | 3.37M |
| 2026-07-23 | $36.42 | +0.66% | $37.44 | $37.70 | $36.37 | 7.06M |
| 2026-07-22 | $36.18 | +1.15% | $36.31 | $36.57 | $35.90 | 3.64M |
| 2026-07-21 | $35.77 | +2.67% | $35.04 | $35.78 | $34.91 | 3.87M |
| 2026-07-20 | $34.84 | -1.08% | $34.73 | $35.35 | $34.41 | 4.73M |
| 2026-07-17 | $35.22 | +2.74% | $35.15 | $35.44 | $34.39 | 4.59M |
| 2026-07-16 | $34.28 | +0.03% | $34.22 | $34.71 | $34.12 | 4.58M |
| 2026-07-15 | $34.27 | -0.75% | $34.18 | $34.66 | $33.38 | 5.51M |
| 2026-07-14 | $34.53 | -0.40% | $34.80 | $35.10 | $33.83 | 6.17M |
| 2026-07-13 | $34.67 | +3.68% | $34.23 | $34.93 | $34.15 | 6.65M |
| 2026-07-10 | $33.44 | +0.45% | $33.35 | $33.73 | $32.93 | 3.24M |
| 2026-07-09 | $33.29 | -5.05% | $34.59 | $34.82 | $33.28 | 4.40M |
| 2026-07-08 | $35.06 | +3.12% | $34.92 | $35.22 | $34.19 | 7.12M |
| 2026-07-07 | $34.00 | +4.74% | $32.60 | $34.26 | $32.60 | 5.92M |
| 2026-07-06 | $32.46 | +0.31% | $32.17 | $32.89 | $32.09 | 3.87M |
| 2026-07-02 | $32.36 | +1.54% | $32.18 | $32.81 | $32.06 | 5.29M |
| 2026-07-01 | $31.87 | -2.15% | $32.34 | $32.81 | $31.77 | 5.15M |
| 2026-06-30 | $32.57 | -1.18% | $33.00 | $33.42 | $32.49 | 6.41M |
| 2026-06-29 | $32.96 | -0.15% | $33.11 | $33.58 | $32.82 | 4.58M |
| 2026-06-26 | $33.01 | -1.23% | $33.15 | $33.36 | $32.62 | 7.58M |
| 2026-06-25 | $33.42 | +0.27% | $33.04 | $33.65 | $32.76 | 5.18M |
| 2026-06-24 | $33.33 | -2.60% | $33.21 | $33.53 | $32.64 | 5.65M |
| 2026-06-23 | $34.22 | +0.06% | $33.80 | $34.36 | $33.80 | 5.39M |
| 2026-06-22 | $34.20 | +3.54% | $33.66 | $34.23 | $33.12 | 6.99M |
| 2026-06-18 | $33.03 | -2.65% | $33.34 | $33.36 | $32.49 | 12.41M |
| 2026-06-17 | $33.93 | -0.96% | $34.20 | $34.58 | $33.72 | 5.54M |
| 2026-06-16 | $34.26 | -1.47% | $33.85 | $34.47 | $33.80 | 7.01M |
| 2026-06-15 | $34.77 | -6.08% | $34.73 | $35.35 | $34.39 | 7.71M |
| 2026-06-12 | $37.02 | +0.65% | $36.29 | $37.65 | $36.20 | 4.47M |
| 2026-06-11 | $36.78 | -3.21% | $38.67 | $38.70 | $36.53 | 4.79M |
| 2026-06-10 | $38.00 | +3.80% | $37.56 | $38.53 | $37.20 | 4.80M |
| 2026-06-09 | $36.61 | -2.79% | $37.10 | $37.26 | $35.62 | 6.23M |
| 2026-06-08 | $37.66 | +2.98% | $37.30 | $37.75 | $36.98 | 3.84M |
| 2026-06-05 | $36.57 | -4.32% | $38.03 | $38.15 | $36.55 | 3.61M |
| 2026-06-04 | $38.22 | -0.29% | $37.56 | $38.42 | $37.41 | 3.10M |
| 2026-06-03 | $38.33 | +1.38% | $38.24 | $38.79 | $37.80 | 6.01M |
| 2026-06-02 | $37.81 | +0.16% | $37.64 | $38.41 | $37.52 | 3.90M |
| 2026-06-01 | $37.75 | +3.62% | $37.43 | $38.43 | $37.30 | 4.98M |
| 2026-05-29 | $36.43 | -0.27% | $36.16 | $36.48 | $35.76 | 6.20M |
| 2026-05-28 | $36.53 | -0.25% | $37.33 | $37.34 | $36.14 | 4.16M |
| 2026-05-27 | $36.62 | -2.35% | $36.50 | $37.29 | $36.11 | 5.22M |
| 2026-05-26 | $37.50 | -3.35% | $38.52 | $39.14 | $37.45 | 4.00M |
| 2026-05-22 | $38.80 | +1.20% | $38.15 | $39.17 | $37.85 | 3.88M |