APA Corporation - APA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	23.55	23.38	23.38	23.81	23.14	4.65M
December 31, 2024	22.5	23.09	23.09	23.32	22.42	5.92M
December 30, 2024	22.22	22.42	22.42	22.77	21.94	4.49M
December 27, 2024	21.94	22.09	22.09	22.22	21.8	3.86M
December 26, 2024	21.84	21.84	21.84	21.97	21.57	2.91M
December 24, 2024	21.76	21.87	21.87	21.94	21.3	2.08M
December 23, 2024	20.85	21.6	21.6	21.71	20.83	12.39M
December 20, 2024	20.46	21.04	21.04	21.37	20.44	12.96M
December 19, 2024	21.27	20.48	20.48	21.36	20.32	6.38M
December 18, 2024	21.24	20.84	20.84	21.49	20.76	8.45M
December 17, 2024	21.51	21.05	21.05	21.7	20.45	10.23M
December 16, 2024	22.72	21.94	21.94	22.74	21.82	6.83M
December 13, 2024	23.02	22.86	22.86	23.1	22.68	3.99M
December 12, 2024	22.26	22.94	22.94	23.03	22.18	6.26M
December 11, 2024	22.38	22.38	22.38	22.45	21.98	7.06M
December 10, 2024	22.31	22.26	22.26	22.55	22.01	4.63M
December 09, 2024	21.89	22.25	22.25	22.71	21.63	9.01M
December 06, 2024	21.78	21.42	21.42	21.86	20.95	8.63M
December 05, 2024	22.29	21.84	21.84	22.58	21.82	6.73M
December 04, 2024	22.31	22.2	22.2	22.68	21.94	7.09M
December 03, 2024	22.59	22.42	22.42	22.75	22.32	5.02M
December 02, 2024	22.56	22.34	22.34	22.75	21.99	5.73M
November 29, 2024	22.58	22.65	22.65	22.68	22.46	2.77M
November 27, 2024	22.54	22.52	22.52	23.14	22.36	4.68M
November 26, 2024	22.76	22.52	22.52	22.84	22.25	4.68M
November 25, 2024	22.79	22.67	22.67	22.98	22.44	7.44M
November 22, 2024	22.29	22.77	22.77	22.99	22.27	12.82M
November 21, 2024	22.27	22.44	22.44	22.59	22.21	5.51M
November 20, 2024	21.95	22.13	22.13	22.44	21.95	4.61M
November 19, 2024	22.26	21.92	21.92	22.48	21.89	7.2M
November 18, 2024	22.64	22.46	22.46	22.92	22.34	5.55M
November 15, 2024	22.7	22.38	22.38	23.21	22.24	7.34M
November 14, 2024	22.32	22.6	22.6	22.65	22.12	7.42M
November 13, 2024	21.9	22.02	22.02	22.27	21.36	6.72M
November 12, 2024	22.18	21.87	21.87	22.55	21.85	6.88M
November 11, 2024	21.67	22.17	22.17	22.3	21.38	8.42M
November 08, 2024	21.97	21.22	21.22	22.25	21.15	6.56M
November 07, 2024	24.85	21.93	21.93	24.89	21.91	19.99M
November 06, 2024	23.88	24.73	24.73	24.95	23.69	9.17M
November 05, 2024	23.73	23.57	23.57	23.84	23.38	4.79M
November 04, 2024	23.38	23.54	23.54	23.78	23.25	4.86M
November 01, 2024	23.75	23.09	23.09	23.98	22.93	5.21M
October 31, 2024	23.66	23.6	23.6	23.91	23.44	5.5M
October 30, 2024	23.53	23.47	23.47	23.91	23.35	5.12M
October 29, 2024	23.7	23.31	23.31	23.83	23.16	4.84M
October 28, 2024	23.8	23.7	23.7	24.14	23.65	5.68M
October 25, 2024	24.91	24.82	24.82	25.06	24.55	4.45M
October 24, 2024	24.81	24.6	24.6	24.82	24.39	1.9M
October 23, 2024	25.03	24.49	24.49	25.09	24.19	5.59M
October 22, 2024	25.05	25.18	25.18	25.4	24.85	3.62M
October 21, 2024	25.45	25.11	24.86	25.75	25.07	4.43M
October 18, 2024	24.98	25.16	24.91	25.19	24.67	4.53M
October 17, 2024	24.71	24.92	24.67	25.01	24.6	3.82M
October 16, 2024	24.95	24.8	24.8	25.12	24.69	4.39M
October 15, 2024	25.69	24.87	24.87	25.7	24.8	8.35M
October 14, 2024	26.8	26.7	26.7	26.98	26.54	3.77M
October 11, 2024	26.75	27.07	27.07	27.22	26.56	4.19M
October 10, 2024	26.54	26.86	26.86	27	26.34	3.64M
October 09, 2024	25.89	26.33	26.33	26.44	25.69	4.14M
October 08, 2024	26.26	26.26	26.26	26.38	25.47	5.1M

APA Corporation (APA) NASDAQ