APA Corporation - APA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.5	24.69	24.69	25.8	24.3	7.6M
September 25, 2025	24.09	24.34	24.34	24.5	24.08	7.39M
September 24, 2025	24.55	24.42	24.42	25	24.39	14.22M
September 23, 2025	23.89	23.99	23.99	24.92	23.74	7.25M
September 22, 2025	23.24	23.61	23.61	23.82	23	6.07M
September 19, 2025	23.94	23.48	23.48	23.94	23.29	11.1M
September 18, 2025	24.14	23.9	23.9	24.26	23.64	5.07M
September 17, 2025	24.31	24.16	24.16	24.99	24.13	8.49M
September 16, 2025	23.25	24.51	24.51	24.97	23.11	11.23M
September 15, 2025	23.01	22.91	22.91	23.24	22.64	5.41M
September 12, 2025	23.3	22.84	22.84	23.71	22.82	4.93M
September 11, 2025	22.96	22.98	22.98	23.05	22.66	6.92M
September 10, 2025	21.8	23.29	23.29	23.33	21.57	8.44M
September 09, 2025	22.33	21.66	21.66	22.89	21.65	6.79M
September 08, 2025	23	22.26	22.26	23.08	22.18	7.5M
September 05, 2025	23	22.75	22.75	23.48	22.57	5.99M
September 04, 2025	22.74	23.44	23.44	23.5	22.45	6.42M
September 03, 2025	23.34	22.68	22.68	23.69	22.56	8.14M
September 02, 2025	23.21	23.84	23.84	23.87	23.05	6.79M
August 29, 2025	22.98	23.22	23.22	23.41	22.87	5.66M
August 28, 2025	22.69	22.98	22.98	23.06	22.45	6.85M
August 27, 2025	22.15	22.59	22.59	22.79	21.95	5.54M
August 26, 2025	22.09	22.12	22.12	22.32	21.89	4.43M
August 25, 2025	21.65	22.36	22.36	22.44	21.47	7.06M
August 22, 2025	20.74	21.64	21.64	21.7	20.71	7.03M
August 21, 2025	20.25	20.63	20.63	20.73	19.97	4.54M
August 20, 2025	20.5	20.34	20.34	20.77	20.17	5M
August 19, 2025	20.32	20.24	20.24	20.95	20.18	5.46M
August 18, 2025	20.44	20.41	20.41	20.53	20.06	4.68M
August 15, 2025	20.47	20.48	20.48	20.79	20.33	7.11M
August 14, 2025	20.44	20.49	20.49	20.55	20.05	6.15M
August 13, 2025	20.29	20.56	20.56	20.71	20.2	7.86M
August 12, 2025	20.03	20.44	20.44	20.49	19.84	5.93M
August 11, 2025	20.22	19.92	19.92	20.56	19.77	7.65M
August 08, 2025	19.65	20.01	20.01	20.2	19.32	11.14M
August 07, 2025	19.32	19.46	19.46	20.38	18.84	22.96M
August 06, 2025	18.91	18.06	18.06	18.98	17.86	8.7M
August 05, 2025	18.26	18.59	18.59	18.62	17.98	6.22M
August 04, 2025	18.38	18.27	18.27	18.6	18.21	6.35M
August 01, 2025	19.08	18.46	18.46	19.14	18.25	7.55M
July 31, 2025	19.18	19.29	19.29	19.67	19.1	7.39M
July 30, 2025	19.52	19.48	19.48	19.62	19.11	7.93M
July 29, 2025	19.5	19.68	19.68	19.88	19.15	6.1M
July 28, 2025	19.4	19.57	19.57	19.7	19.33	6.24M
July 25, 2025	19.35	19.1	19.1	19.48	18.84	4.36M
July 24, 2025	19.12	19.3	19.3	19.58	18.87	5.28M
July 23, 2025	18.85	19.2	19.2	19.38	18.73	4.99M
July 22, 2025	18.44	18.74	18.74	18.9	18.44	5.85M
July 21, 2025	18.93	18.6	18.35	19.04	18.47	5.57M
July 18, 2025	19.14	18.82	18.82	19.3	18.68	5.36M
July 17, 2025	18.24	18.84	18.84	18.93	18.08	5.86M
July 16, 2025	18.66	18.14	18.14	18.73	18.05	6.41M
July 15, 2025	19.46	18.65	18.65	19.63	18.62	7.76M
July 14, 2025	20.01	19.47	19.47	20.04	19.16	5.43M
July 11, 2025	20.32	20.11	20.11	20.55	20.1	5.45M
July 10, 2025	20.24	20.4	20.4	20.5	19.83	6.14M
July 09, 2025	20.52	20.45	20.45	20.67	20.18	5.52M
July 08, 2025	19.38	20.5	20.5	20.74	19.37	8.22M
July 07, 2025	19.33	19.41	19.41	19.83	19.03	6.74M
July 03, 2025	19.59	19.53	19.53	19.66	19.39	3.51M

APA Corporation (APA) NASDAQ