APA Corporation - APA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	24.47	24.36	24.36	24.57	24.15	2.99M
December 22, 2025	24.5	24.41	24.41	24.98	24.36	6.43M
December 19, 2025	24.01	24.12	24.12	24.49	23.95	9.4M
December 18, 2025	24.47	23.81	23.81	24.63	23.63	5.52M
December 17, 2025	24.3	24.63	24.63	24.76	24.05	5.94M
December 16, 2025	25.04	23.96	23.96	25.04	23.75	6.58M
December 15, 2025	25.97	25.27	25.27	25.97	24.96	4.86M
December 12, 2025	26.12	25.93	25.93	26.39	25.69	4.1M
December 11, 2025	25.93	25.95	25.95	26.34	25.72	4.77M
December 10, 2025	26.29	26.32	26.32	26.66	25.96	5.68M
December 09, 2025	25.99	26.39	26.39	26.55	25.86	4.32M
December 08, 2025	26.51	26.14	26.14	26.93	26.1	6.7M
December 05, 2025	26.81	27.1	27.1	27.72	26.75	6.26M
December 04, 2025	27	26.71	26.71	27.19	26.61	6.62M
December 03, 2025	25.7	26.95	26.95	26.98	25.66	7.75M
December 02, 2025	25.28	25.45	25.45	25.6	24.78	4.83M
December 01, 2025	24.89	25.28	25.28	25.82	24.77	6.87M
November 28, 2025	24.68	24.97	24.97	25.17	24.5	2.36M
November 26, 2025	24.17	24.67	24.67	25.05	24.12	5.18M
November 25, 2025	24.2	24.08	24.08	24.2	23.51	5.28M
November 24, 2025	23.76	24.41	24.41	24.5	23.47	6.88M
November 21, 2025	23.25	23.95	23.95	24.23	23.06	5.76M
November 20, 2025	24.16	23.38	23.38	25.23	23.27	7.4M
November 19, 2025	23.97	24.05	24.05	24.27	23.33	7.16M
November 18, 2025	24.35	24.92	24.92	25.14	23.95	6.06M
November 17, 2025	24.71	24.38	24.38	24.97	24.07	6.06M
November 14, 2025	24.7	24.79	24.79	24.87	24.16	6.33M
November 13, 2025	24	24.69	24.69	25.8	24	20.36M
November 12, 2025	24.37	23.89	23.89	24.71	23.84	6.63M
November 11, 2025	24.64	24.59	24.59	25.11	24.51	7.74M
November 10, 2025	24.19	24.35	24.35	24.4	23.57	6.5M
November 07, 2025	23.77	23.83	23.83	24.18	23.28	6.71M
November 06, 2025	23.09	23.64	23.64	23.76	22.81	16.43M
November 05, 2025	21.95	21.66	21.66	22.35	21.63	8.85M
November 04, 2025	22.04	22.09	22.09	22.2	21.76	6.11M
November 03, 2025	22.55	22.49	22.49	22.62	22.1	5.21M
October 31, 2025	22.62	22.65	22.65	22.96	22.46	9.87M
October 30, 2025	22.37	22.4	22.4	22.95	22.31	6.41M
October 29, 2025	22.7	22.54	22.54	23.26	22.51	6.04M
October 28, 2025	23.18	22.73	22.73	23.18	22.22	9.02M
October 27, 2025	24.17	23.34	23.34	24.36	23.32	6.02M
October 24, 2025	24.66	23.83	23.83	24.71	23.8	6.17M
October 23, 2025	24	24.62	24.62	24.75	23.86	10.5M
October 22, 2025	22.38	22.89	22.89	23.03	22.24	6.44M
October 21, 2025	22.5	22.58	22.58	22.73	22.14	4.29M
October 20, 2025	22.73	22.49	22.49	23	22.05	7.25M
October 17, 2025	23	22.52	22.52	23.25	22.5	8.67M
October 16, 2025	23.42	23	23	23.51	22.54	6.66M
October 15, 2025	23.22	23.24	23.24	23.7	22.9	10.5M
October 14, 2025	22.18	22.91	22.91	23.44	22.11	6.9M
October 13, 2025	22.65	22.82	22.82	22.85	22.14	5.65M
October 10, 2025	23.42	21.94	21.94	23.48	21.87	7.93M
October 09, 2025	24.83	23.66	23.66	25.25	23.58	7.08M
October 08, 2025	25.08	24.6	24.6	25.1	24.38	5.7M
October 07, 2025	25.02	25.08	25.08	25.44	24.82	5.98M
October 06, 2025	24.66	25.12	25.12	25.53	24.64	6.17M
October 03, 2025	24.11	24.54	24.54	24.7	23.9	5.98M
October 02, 2025	24.95	23.88	23.88	25.38	23.86	7.53M
October 01, 2025	23.9	25.06	25.06	25.11	23.87	5.17M
September 30, 2025	24	24.28	24.28	24.38	23.62	6.06M

APA Corporation (APA) NASDAQ