APA Corporation (APA)
NASDAQ: APA
· Real-Time Price · USD
22.36
0.72 (3.33%)
At close: Aug 25, 2025, 3:59 PM
22.38
0.08%
After-hours: Aug 25, 2025, 04:56 PM EDT
APA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.74 | 21.70 | 20.71 | 21.64 | 21.64 | 4.90% | 7,028,800 |
| Aug 21, 2025 | 20.22 | 20.73 | 19.96 | 20.63 | 20.63 | 1.43% | 4,544,400 |
| Aug 20, 2025 | 20.50 | 20.77 | 20.17 | 20.34 | 20.34 | 0.49% | 4,999,328 |
| Aug 19, 2025 | 20.32 | 20.95 | 20.18 | 20.24 | 20.24 | -0.83% | 5,463,300 |
| Aug 18, 2025 | 20.44 | 20.53 | 20.06 | 20.41 | 20.41 | -0.34% | 4,675,335 |
| Aug 15, 2025 | 20.47 | 20.79 | 20.33 | 20.48 | 20.48 | -0.05% | 7,108,530 |
| Aug 14, 2025 | 20.44 | 20.55 | 20.05 | 20.49 | 20.49 | -0.34% | 6,147,666 |
| Aug 13, 2025 | 20.29 | 20.71 | 20.20 | 20.56 | 20.56 | 0.59% | 7,860,632 |
| Aug 12, 2025 | 20.03 | 20.49 | 19.84 | 20.44 | 20.44 | 2.61% | 5,934,626 |
| Aug 11, 2025 | 20.22 | 20.56 | 19.77 | 19.92 | 19.92 | -0.45% | 7,647,258 |
| Aug 8, 2025 | 19.65 | 20.20 | 19.32 | 20.01 | 20.01 | 2.83% | 11,141,000 |
| Aug 7, 2025 | 19.32 | 20.38 | 18.84 | 19.46 | 19.46 | 7.75% | 22,957,928 |
| Aug 6, 2025 | 18.91 | 18.98 | 17.86 | 18.06 | 18.06 | -2.85% | 8,698,114 |
| Aug 5, 2025 | 18.26 | 18.62 | 17.98 | 18.59 | 18.59 | 1.75% | 6,221,636 |
| Aug 4, 2025 | 18.38 | 18.60 | 18.21 | 18.27 | 18.27 | -1.03% | 6,345,422 |
| Aug 1, 2025 | 19.09 | 19.14 | 18.24 | 18.46 | 18.46 | -4.30% | 7,681,551 |
| Jul 31, 2025 | 19.18 | 19.67 | 19.10 | 19.29 | 19.29 | -0.98% | 7,390,847 |
| Jul 30, 2025 | 19.52 | 19.62 | 19.11 | 19.48 | 19.48 | -1.02% | 7,927,112 |
| Jul 29, 2025 | 19.50 | 19.88 | 19.15 | 19.68 | 19.68 | 0.56% | 6,102,744 |
| Jul 28, 2025 | 19.40 | 19.70 | 19.33 | 19.57 | 19.57 | 2.46% | 6,239,700 |