5 DAY PERFORMANCE
+9.09%
1 MONTH PERFORMANCE
+17.30%
3 MONTH PERFORMANCE
+19.33%
6 MONTH PERFORMANCE
+27.39%
YEAR-TO-DATE PERFORMANCE
+24.16%
1 YEAR PERFORMANCE
+46.71%
APA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $29.59 | $30.37 (2.64%) | $30.42 | $29.17 | 8.70 M | $10.78 B |
| 02/26/2026 | $27.64 | $29.10 (5.28%) | $29.76 | $27.18 | 14.61 M | $10.33 B |
| 02/25/2026 | $28.62 | $27.84 (-2.73%) | $28.70 | $27.72 | 6.33 M | $9.88 B |
| 02/24/2026 | $28.80 | $28.62 (-0.63%) | $28.80 | $28.16 | 3.97 M | $10.16 B |
| 02/23/2026 | $29.02 | $28.72 (-1.03%) | $29.63 | $28.41 | 4.98 M | $10.20 B |
| 02/20/2026 | $28.80 | $29.06 (0.9%) | $29.40 | $28.72 | 7.62 M | $10.49 B |
| 02/19/2026 | $29.22 | $29.08 (-0.48%) | $30.08 | $28.86 | 9.17 M | $10.50 B |
| 02/18/2026 | $27.85 | $28.61 (2.73%) | $28.86 | $27.80 | 8.79 M | $10.33 B |
| 02/17/2026 | $28.00 | $27.34 (-2.36%) | $28.50 | $26.77 | 4.81 M | $9.87 B |
| 02/13/2026 | $26.87 | $27.92 (3.91%) | $28.00 | $26.83 | 5.42 M | $10.08 B |
| 02/12/2026 | $28.12 | $26.92 (-4.27%) | $28.38 | $26.45 | 7.08 M | $9.72 B |
| 02/11/2026 | $28.00 | $28.26 (0.93%) | $28.56 | $27.75 | 7.22 M | $10.20 B |
| 02/10/2026 | $27.44 | $27.45 (0.04%) | $27.70 | $27.21 | 3.76 M | $9.91 B |
| 02/09/2026 | $27.46 | $27.49 (0.11%) | $27.92 | $27.27 | 4.85 M | $9.92 B |
| 02/06/2026 | $26.63 | $27.46 (3.12%) | $27.65 | $26.54 | 5.12 M | $9.91 B |
| 02/05/2026 | $26.97 | $26.48 (-1.82%) | $27.01 | $25.59 | 6.13 M | $9.56 B |
| 02/04/2026 | $26.79 | $27.38 (2.2%) | $27.52 | $26.78 | 10.21 M | $9.88 B |
| 02/03/2026 | $25.93 | $26.46 (2.04%) | $26.52 | $25.79 | 8.51 M | $9.55 B |
| 02/02/2026 | $25.37 | $25.89 (2.05%) | $26.22 | $25.30 | 7.39 M | $9.35 B |
| 01/30/2026 | $26.24 | $26.41 (0.65%) | $26.60 | $25.55 | 8.92 M | $9.53 B |
| 01/29/2026 | $27.03 | $26.26 (-2.85%) | $27.49 | $26.23 | 11.90 M | $9.48 B |
| 01/28/2026 | $26.19 | $26.01 (-0.69%) | $26.23 | $25.51 | 5.95 M | $9.39 B |
| 01/27/2026 | $25.60 | $25.83 (0.9%) | $26.10 | $25.41 | 4.84 M | $9.32 B |
| 01/26/2026 | $26.17 | $25.40 (-2.94%) | $26.17 | $24.98 | 4.97 M | $9.17 B |
| 01/23/2026 | $26.22 | $25.80 (-1.6%) | $26.59 | $25.70 | 6.94 M | $9.31 B |
| 01/22/2026 | $26.00 | $25.55 (-1.73%) | $26.09 | $25.17 | 7.28 M | $9.22 B |
| 01/21/2026 | $25.59 | $26.54 (3.71%) | $26.61 | $25.59 | 6.68 M | $9.58 B |
| 01/20/2026 | $25.97 | $25.35 (-2.39%) | $26.25 | $25.21 | 4.78 M | $9.15 B |
| 01/16/2026 | $26.04 | $25.78 (-1%) | $26.14 | $25.54 | 3.59 M | $9.31 B |
| 01/15/2026 | $26.27 | $26.01 (-0.99%) | $26.27 | $25.40 | 7.67 M | $9.39 B |
| 01/14/2026 | $26.12 | $26.69 (2.18%) | $27.36 | $26.02 | 7.82 M | $9.64 B |
| 01/13/2026 | $25.45 | $25.72 (1.06%) | $26.28 | $25.39 | 5.70 M | $9.28 B |
| 01/12/2026 | $25.34 | $24.92 (-1.66%) | $25.34 | $24.83 | 3.16 M | $9.00 B |
| 01/09/2026 | $25.44 | $25.20 (-0.94%) | $25.72 | $25.08 | 3.95 M | $9.10 B |
| 01/08/2026 | $23.51 | $25.37 (7.91%) | $25.67 | $23.46 | 8.92 M | $9.16 B |
| 01/07/2026 | $23.85 | $23.39 (-1.93%) | $23.94 | $23.25 | 5.94 M | $8.44 B |
| 01/06/2026 | $24.33 | $23.88 (-1.85%) | $24.61 | $23.73 | 5.46 M | $8.62 B |
| 01/05/2026 | $25.53 | $24.47 (-4.15%) | $25.80 | $23.49 | 7.14 M | $8.83 B |
| 01/02/2026 | $24.58 | $25.36 (3.17%) | $25.55 | $24.39 | 5.02 M | $9.15 B |
| 12/31/2025 | $24.70 | $24.46 (-0.97%) | $24.79 | $24.41 | 2.90 M | $8.83 B |
| 12/30/2025 | $24.57 | $24.70 (0.53%) | $24.85 | $24.51 | 3.09 M | $8.92 B |
| 12/29/2025 | $24.38 | $24.38 (0%) | $24.49 | $24.12 | 3.30 M | $8.80 B |
| 12/26/2025 | $24.26 | $24.18 (-0.33%) | $24.54 | $23.92 | 3.29 M | $8.73 B |
| 12/24/2025 | $24.38 | $24.36 (-0.08%) | $24.49 | $24.19 | 1.28 M | $8.79 B |
| 12/23/2025 | $24.44 | $24.36 (-0.33%) | $24.57 | $24.15 | 3.17 M | $8.79 B |
| 12/22/2025 | $24.50 | $24.41 (-0.37%) | $24.98 | $24.36 | 6.43 M | $8.81 B |
| 12/19/2025 | $24.01 | $24.12 (0.46%) | $24.49 | $23.95 | 9.40 M | $8.71 B |
| 12/18/2025 | $24.47 | $23.81 (-2.7%) | $24.63 | $23.63 | 5.52 M | $8.60 B |
| 12/17/2025 | $24.30 | $24.63 (1.36%) | $24.76 | $24.05 | 5.94 M | $8.89 B |
| 12/16/2025 | $25.04 | $23.96 (-4.31%) | $25.04 | $23.75 | 6.58 M | $8.65 B |
| 12/15/2025 | $25.97 | $25.27 (-2.7%) | $25.97 | $24.96 | 4.86 M | $9.12 B |
| 12/12/2025 | $26.12 | $25.93 (-0.73%) | $26.39 | $25.69 | 4.10 M | $9.36 B |
| 12/11/2025 | $25.93 | $25.95 (0.08%) | $26.34 | $25.72 | 4.77 M | $9.37 B |
| 12/10/2025 | $26.29 | $26.32 (0.11%) | $26.66 | $25.96 | 5.68 M | $9.50 B |
| 12/09/2025 | $25.99 | $26.39 (1.54%) | $26.55 | $25.86 | 4.37 M | $9.53 B |
| 12/08/2025 | $26.51 | $26.14 (-1.4%) | $26.93 | $26.10 | 6.70 M | $9.44 B |
| 12/05/2025 | $26.81 | $27.10 (1.08%) | $27.72 | $26.75 | 6.26 M | $9.78 B |
| 12/04/2025 | $27.00 | $26.71 (-1.07%) | $27.19 | $26.61 | 6.75 M | $9.64 B |
| 12/03/2025 | $25.70 | $26.95 (4.86%) | $26.98 | $25.66 | 7.80 M | $9.73 B |
| 12/02/2025 | $25.28 | $25.45 (0.67%) | $25.60 | $24.78 | 4.83 M | $9.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
