-
5 DAY PERFORMANCE
+7.99% -
1 MONTH PERFORMANCE
-0.93% -
3 MONTH PERFORMANCE
-9.99% -
6 MONTH PERFORMANCE
-24.77% -
YEAR-TO-DATE PERFORMANCE
-26.17% -
1 YEAR PERFORMANCE
-33.21%
APA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $25.84 | $26.49 (2.52%) | $26.59 | $25.61 | 2.87 M | $9.76 B |
| 10/02/2024 | $26.29 | $25.76 (-2.02%) | $26.41 | $25.44 | 7.10 M | $9.56 B |
| 10/01/2024 | $24.21 | $25.66 (5.99%) | $25.98 | $24.10 | 11.31 M | $9.52 B |
| 09/30/2024 | $24.38 | $24.46 (0.33%) | $25.08 | $24.13 | 8.18 M | $9.07 B |
| 09/27/2024 | $23.47 | $24.53 (4.52%) | $24.59 | $23.36 | 9.08 M | $9.10 B |
| 09/26/2024 | $24.04 | $23.15 (-3.7%) | $24.27 | $23.03 | 8.57 M | $8.59 B |
| 09/25/2024 | $25.27 | $24.57 (-2.77%) | $25.36 | $24.53 | 4.78 M | $9.12 B |
| 09/24/2024 | $25.95 | $25.34 (-2.35%) | $26.01 | $25.32 | 3.47 M | $9.40 B |
| 09/23/2024 | $25.21 | $25.44 (0.91%) | $25.86 | $25.05 | 4.23 M | $9.44 B |
| 09/20/2024 | $25.25 | $25.07 (-0.71%) | $25.25 | $24.70 | 8.76 M | $9.30 B |
| 09/19/2024 | $25.66 | $25.36 (-1.17%) | $25.84 | $25.28 | 4.54 M | $9.41 B |
| 09/18/2024 | $25.10 | $25.11 (0.04%) | $25.66 | $24.89 | 5.33 M | $9.32 B |
| 09/17/2024 | $24.39 | $25.25 (3.53%) | $25.29 | $24.39 | 4.94 M | $9.37 B |
| 09/16/2024 | $24.03 | $24.44 (1.71%) | $24.65 | $24.03 | 6.05 M | $9.07 B |
| 09/13/2024 | $23.98 | $23.94 (-0.17%) | $24.49 | $23.73 | 6.08 M | $8.88 B |
| 09/12/2024 | $23.82 | $23.70 (-0.5%) | $24.05 | $23.32 | 6.51 M | $8.79 B |
| 09/11/2024 | $23.95 | $23.61 (-1.42%) | $24.02 | $22.72 | 10.97 M | $8.76 B |
| 09/10/2024 | $24.83 | $23.85 (-3.95%) | $24.88 | $23.40 | 10.40 M | $8.85 B |
| 09/09/2024 | $25.30 | $24.92 (-1.5%) | $25.36 | $24.78 | 7.21 M | $9.25 B |
| 09/06/2024 | $25.95 | $25.24 (-2.74%) | $26.36 | $25.10 | 5.69 M | $9.36 B |
| 09/05/2024 | $26.30 | $25.97 (-1.25%) | $26.32 | $25.69 | 15.36 M | $9.63 B |
| 09/04/2024 | $26.63 | $25.89 (-2.78%) | $26.96 | $25.86 | 6.48 M | $9.61 B |
| 09/03/2024 | $27.90 | $26.74 (-4.16%) | $27.95 | $26.67 | 6.06 M | $9.92 B |
| 08/30/2024 | $28.90 | $28.49 (-1.42%) | $28.95 | $28.35 | 6.07 M | $10.57 B |
| 08/29/2024 | $28.75 | $29.34 (2.05%) | $29.47 | $28.38 | 4.70 M | $10.89 B |
| 08/28/2024 | $28.05 | $28.57 (1.85%) | $28.70 | $28.02 | 3.88 M | $10.60 B |
| 08/27/2024 | $28.81 | $28.43 (-1.32%) | $28.90 | $28.19 | 4.58 M | $10.55 B |
| 08/26/2024 | $29.00 | $28.98 (-0.07%) | $29.11 | $28.49 | 4.35 M | $10.75 B |
| 08/23/2024 | $28.07 | $28.47 (1.43%) | $28.57 | $28.03 | 3.95 M | $10.56 B |
| 08/22/2024 | $28.14 | $27.92 (-0.78%) | $28.36 | $27.88 | 3.96 M | $10.36 B |
| 08/21/2024 | $28.64 | $28.06 (-2.03%) | $28.73 | $28.04 | 3.74 M | $10.41 B |
| 08/20/2024 | $29.17 | $28.33 (-2.88%) | $29.24 | $28.16 | 4.31 M | $10.51 B |
| 08/19/2024 | $29.31 | $29.32 (0.03%) | $29.88 | $29.19 | 4.00 M | $10.88 B |
| 08/16/2024 | $28.94 | $29.25 (1.07%) | $29.37 | $28.92 | 3.23 M | $10.85 B |
| 08/15/2024 | $29.09 | $29.48 (1.34%) | $29.65 | $29.09 | 5.34 M | $10.94 B |
| 08/14/2024 | $29.15 | $28.95 (-0.69%) | $29.22 | $28.78 | 3.81 M | $10.74 B |
| 08/13/2024 | $28.75 | $28.92 (0.59%) | $29.18 | $28.50 | 3.91 M | $10.73 B |
| 08/12/2024 | $28.39 | $29.19 (2.82%) | $29.29 | $28.39 | 4.28 M | $10.83 B |
| 08/09/2024 | $28.45 | $28.32 (-0.46%) | $28.68 | $27.98 | 4.06 M | $10.51 B |
| 08/08/2024 | $27.20 | $28.45 (4.6%) | $28.47 | $27.17 | 4.67 M | $10.55 B |
| 08/07/2024 | $27.69 | $27.02 (-2.42%) | $28.05 | $27.00 | 6.79 M | $10.02 B |
| 08/06/2024 | $27.46 | $27.11 (-1.27%) | $28.20 | $27.11 | 6.24 M | $10.06 B |
| 08/05/2024 | $27.68 | $27.59 (-0.33%) | $27.92 | $26.81 | 15.32 M | $10.24 B |
| 08/02/2024 | $30.69 | $28.59 (-6.84%) | $30.74 | $28.30 | 8.73 M | $10.61 B |
| 08/01/2024 | $32.80 | $31.08 (-5.24%) | $33.41 | $30.73 | 9.33 M | $11.53 B |
| 07/31/2024 | $31.62 | $31.19 (-1.36%) | $31.83 | $31.17 | 5.90 M | $11.57 B |
| 07/30/2024 | $30.73 | $31.03 (0.98%) | $31.27 | $30.58 | 4.08 M | $11.51 B |
| 07/29/2024 | $31.15 | $30.78 (-1.19%) | $31.35 | $30.29 | 3.32 M | $11.42 B |
| 07/26/2024 | $31.34 | $31.21 (-0.41%) | $31.58 | $30.87 | 3.49 M | $9.43 B |
| 07/25/2024 | $30.19 | $31.28 (3.61%) | $31.52 | $30.13 | 3.95 M | $9.45 B |
| 07/24/2024 | $30.95 | $30.28 (-2.16%) | $31.09 | $30.18 | 3.85 M | $9.14 B |
| 07/23/2024 | $31.07 | $30.69 (-1.22%) | $31.16 | $30.62 | 3.81 M | $9.27 B |
| 07/22/2024 | $31.63 | $31.27 (-1.14%) | $31.78 | $31.08 | 4.60 M | $9.44 B |
| 07/19/2024 | $32.09 | $32.01 (-0.25%) | $32.25 | $31.54 | 4.46 M | $9.67 B |
| 07/18/2024 | $32.35 | $32.15 (-0.62%) | $33.15 | $31.97 | 6.46 M | $9.71 B |
| 07/17/2024 | $31.90 | $32.22 (1%) | $32.51 | $31.84 | 4.86 M | $9.73 B |
| 07/16/2024 | $31.15 | $31.67 (1.67%) | $31.69 | $30.88 | 4.85 M | $9.56 B |
| 07/15/2024 | $29.97 | $31.46 (4.97%) | $31.69 | $29.95 | 6.39 M | $9.50 B |
| 07/12/2024 | $29.97 | $29.97 (0%) | $30.15 | $29.43 | 4.20 M | $9.05 B |
| 07/11/2024 | $28.92 | $29.79 (3.01%) | $29.89 | $28.72 | 4.28 M | $9.00 B |
| 07/10/2024 | $28.79 | $28.77 (-0.07%) | $28.94 | $28.56 | 3.21 M | $8.69 B |
| 07/09/2024 | $28.62 | $28.79 (0.59%) | $29.22 | $28.46 | 3.30 M | $8.69 B |
| 07/08/2024 | $28.40 | $28.84 (1.55%) | $28.88 | $28.39 | 2.91 M | $8.71 B |
| 07/05/2024 | $29.30 | $28.60 (-2.39%) | $29.45 | $28.47 | 8.17 M | $8.64 B |
| 07/03/2024 | $29.55 | $29.43 (-0.41%) | $29.91 | $29.34 | 2.04 M | $8.89 B |