APA Corporation - APA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.8	29.06	29.06	29.4	28.72	7.62M
February 19, 2026	29.11	29.08	29.08	30.07	28.86	9.08M
February 18, 2026	27.85	28.61	28.61	28.86	27.8	8.79M
February 17, 2026	28	27.34	27.34	28.5	26.77	4.81M
February 13, 2026	26.87	27.92	27.92	28	26.83	5.42M
February 12, 2026	28.12	26.92	26.92	28.38	26.45	7.08M
February 11, 2026	28	28.26	28.26	28.56	27.75	7.22M
February 10, 2026	27.44	27.45	27.45	27.7	27.21	3.76M
February 09, 2026	27.46	27.49	27.49	27.92	27.27	4.85M
February 06, 2026	26.63	27.46	27.46	27.65	26.54	5.12M
February 05, 2026	26.97	26.48	26.48	27.01	25.59	6.13M
February 04, 2026	26.79	27.38	27.38	27.52	26.78	10.21M
February 03, 2026	25.93	26.46	26.46	26.52	25.79	8.51M
February 02, 2026	25.37	25.89	25.89	26.22	25.3	7.39M
January 30, 2026	26.24	26.41	26.41	26.59	25.55	7.95M
January 29, 2026	27.03	26.26	26.26	27.49	26.23	11.9M
January 28, 2026	26.19	26.01	26.01	26.23	25.51	5.95M
January 27, 2026	25.6	25.83	25.83	26.1	25.41	4.84M
January 26, 2026	26.17	25.4	25.4	26.17	24.98	4.97M
January 23, 2026	26.22	25.8	25.8	26.59	25.7	6.94M
January 22, 2026	26	25.55	25.55	26.09	25.17	7.28M
January 21, 2026	25.59	26.54	26.54	26.61	25.59	6.68M
January 20, 2026	25.97	25.35	25.35	26.25	25.21	4.78M
January 16, 2026	26.04	25.78	25.78	26.14	25.54	3.59M
January 15, 2026	26.27	26.01	26.01	26.27	25.4	7.67M
January 14, 2026	26.12	26.69	26.69	27.36	26.02	7.82M
January 13, 2026	25.45	25.72	25.72	26.28	25.39	5.7M
January 12, 2026	25.34	24.92	24.92	25.34	24.83	3.16M
January 09, 2026	25.44	25.2	25.2	25.72	25.08	3.94M
January 08, 2026	23.51	25.37	25.37	25.67	23.46	8.92M
January 07, 2026	23.85	23.39	23.39	23.94	23.25	5.94M
January 06, 2026	24.33	23.88	23.88	24.61	23.73	5.46M
January 05, 2026	25.53	24.47	24.47	25.8	23.49	7.14M
January 02, 2026	24.58	25.36	25.36	25.55	24.39	5.02M
December 31, 2025	24.7	24.46	24.46	24.79	24.41	2.9M
December 30, 2025	24.57	24.7	24.7	24.85	24.51	3.09M
December 29, 2025	24.38	24.38	24.38	24.49	24.12	3.3M
December 26, 2025	24.26	24.18	24.18	24.54	23.92	3.29M
December 24, 2025	24.38	24.36	24.36	24.49	24.19	1.28M
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

APA Corporation (APA) NASDAQ