5 DAY PERFORMANCE
-8.96%
1 MONTH PERFORMANCE
+7.89%
3 MONTH PERFORMANCE
-12.97%
6 MONTH PERFORMANCE
-16.87%
YEAR-TO-DATE PERFORMANCE
-21.26%
1 YEAR PERFORMANCE
-37.31%
APA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $18.01 | $18.18 (0.94%) | $18.48 | $17.93 | 10.16 M | $6.62 B |
| 06/23/2025 | $20.21 | $18.39 (-9.01%) | $20.28 | $18.37 | 16.56 M | $6.69 B |
| 06/20/2025 | $20.43 | $19.97 (-2.25%) | $20.51 | $19.74 | 14.42 M | $7.27 B |
| 06/18/2025 | $20.76 | $20.31 (-2.17%) | $21.27 | $20.24 | 7.44 M | $7.39 B |
| 06/17/2025 | $20.72 | $20.78 (0.29%) | $21.34 | $20.40 | 11.39 M | $7.56 B |
| 06/16/2025 | $20.63 | $20.50 (-0.63%) | $20.99 | $20.12 | 10.39 M | $7.46 B |
| 06/13/2025 | $20.89 | $21.01 (0.57%) | $21.10 | $20.18 | 13.08 M | $7.65 B |
| 06/12/2025 | $19.32 | $19.95 (3.26%) | $20.03 | $19.02 | 8.32 M | $7.26 B |
| 06/11/2025 | $19.50 | $19.61 (0.56%) | $19.83 | $19.07 | 8.86 M | $7.14 B |
| 06/10/2025 | $18.83 | $19.28 (2.39%) | $19.80 | $18.83 | 10.10 M | $7.02 B |
| 06/09/2025 | $18.58 | $18.63 (0.27%) | $19.00 | $18.49 | 7.97 M | $6.78 B |
| 06/06/2025 | $18.22 | $18.50 (1.54%) | $18.68 | $18.10 | 6.67 M | $6.73 B |
| 06/05/2025 | $18.07 | $17.85 (-1.22%) | $18.15 | $17.75 | 5.51 M | $6.50 B |
| 06/04/2025 | $18.27 | $17.92 (-1.92%) | $18.73 | $17.77 | 6.29 M | $6.52 B |
| 06/03/2025 | $17.38 | $18.27 (5.12%) | $18.34 | $17.03 | 6.00 M | $6.65 B |
| 06/02/2025 | $17.70 | $17.33 (-2.09%) | $17.79 | $17.24 | 6.34 M | $6.31 B |
| 05/30/2025 | $17.20 | $17.01 (-1.1%) | $17.27 | $16.88 | 7.73 M | $6.19 B |
| 05/29/2025 | $17.45 | $17.34 (-0.63%) | $17.45 | $17.04 | 4.84 M | $6.31 B |
| 05/28/2025 | $17.51 | $17.18 (-1.88%) | $17.59 | $17.11 | 4.64 M | $6.25 B |
| 05/27/2025 | $17.10 | $17.31 (1.23%) | $17.33 | $16.75 | 4.53 M | $6.30 B |
| 05/23/2025 | $16.28 | $16.85 (3.5%) | $16.88 | $16.25 | 6.82 M | $6.13 B |
| 05/22/2025 | $16.53 | $16.74 (1.27%) | $16.86 | $16.15 | 5.04 M | $6.09 B |
| 05/21/2025 | $17.22 | $16.71 (-2.96%) | $17.25 | $16.69 | 6.22 M | $6.08 B |
| 05/20/2025 | $17.44 | $17.25 (-1.09%) | $17.44 | $17.16 | 4.58 M | $6.28 B |
| 05/19/2025 | $17.33 | $17.32 (-0.06%) | $17.35 | $16.95 | 4.78 M | $6.30 B |
| 05/16/2025 | $17.89 | $17.59 (-1.68%) | $17.89 | $17.30 | 6.01 M | $6.40 B |
| 05/15/2025 | $17.66 | $17.76 (0.57%) | $17.80 | $17.37 | 17.48 M | $6.46 B |
| 05/14/2025 | $18.25 | $18.17 (-0.44%) | $18.45 | $18.05 | 8.03 M | $6.61 B |
| 05/13/2025 | $17.78 | $18.46 (3.82%) | $18.73 | $17.70 | 8.70 M | $6.72 B |
| 05/12/2025 | $17.90 | $17.71 (-1.06%) | $18.28 | $17.57 | 8.60 M | $6.45 B |
| 05/09/2025 | $16.50 | $16.72 (1.33%) | $16.99 | $16.31 | 7.70 M | $6.09 B |
| 05/08/2025 | $15.91 | $16.18 (1.7%) | $16.37 | $15.59 | 12.76 M | $5.97 B |
| 05/07/2025 | $15.78 | $15.48 (-1.9%) | $15.82 | $15.20 | 8.32 M | $5.71 B |
| 05/06/2025 | $15.66 | $15.73 (0.45%) | $16.04 | $15.64 | 7.39 M | $5.80 B |
| 05/05/2025 | $16.10 | $15.50 (-3.73%) | $16.13 | $15.48 | 9.15 M | $5.72 B |
| 05/02/2025 | $16.42 | $16.46 (0.24%) | $16.59 | $16.03 | 6.77 M | $6.07 B |
| 05/01/2025 | $15.44 | $16.22 (5.05%) | $16.45 | $15.44 | 8.85 M | $5.99 B |
| 04/30/2025 | $16.01 | $15.54 (-2.94%) | $16.01 | $15.33 | 8.15 M | $5.73 B |
| 04/29/2025 | $16.22 | $16.24 (0.12%) | $16.47 | $15.99 | 5.76 M | $5.99 B |
| 04/28/2025 | $16.36 | $16.55 (1.16%) | $16.65 | $16.30 | 4.92 M | $6.11 B |
| 04/25/2025 | $16.03 | $16.35 (2%) | $16.55 | $16.03 | 4.64 M | $6.03 B |
| 04/24/2025 | $15.97 | $16.26 (1.82%) | $16.34 | $15.71 | 6.88 M | $6.00 B |
| 04/23/2025 | $16.13 | $15.65 (-2.98%) | $16.60 | $15.41 | 14.37 M | $5.77 B |
| 04/22/2025 | $15.65 | $15.86 (1.34%) | $16.11 | $15.51 | 7.87 M | $5.85 B |
| 04/21/2025 | $15.63 | $15.50 (-0.83%) | $15.68 | $15.15 | 7.77 M | $5.72 B |
| 04/17/2025 | $15.66 | $16.11 (2.87%) | $16.27 | $15.62 | 7.37 M | $5.94 B |
| 04/16/2025 | $14.95 | $15.37 (2.81%) | $15.74 | $14.84 | 8.02 M | $5.67 B |
| 04/15/2025 | $15.17 | $14.89 (-1.85%) | $15.54 | $14.81 | 11.56 M | $5.49 B |
| 04/14/2025 | $15.42 | $15.20 (-1.43%) | $15.51 | $14.81 | 11.49 M | $5.61 B |
| 04/11/2025 | $14.49 | $15.04 (3.8%) | $15.21 | $14.10 | 11.00 M | $5.55 B |
| 04/10/2025 | $15.71 | $14.60 (-7.07%) | $15.83 | $14.16 | 23.76 M | $5.39 B |
| 04/09/2025 | $13.72 | $16.71 (21.79%) | $16.92 | $13.58 | 16.53 M | $6.17 B |
| 04/08/2025 | $15.44 | $14.03 (-9.13%) | $15.54 | $13.73 | 13.39 M | $5.18 B |
| 04/07/2025 | $14.85 | $14.96 (0.74%) | $16.03 | $14.37 | 16.89 M | $5.52 B |
| 04/04/2025 | $16.88 | $15.18 (-10.07%) | $16.99 | $14.86 | 19.93 M | $5.60 B |
| 04/03/2025 | $19.76 | $17.74 (-10.22%) | $19.78 | $17.67 | 12.81 M | $6.55 B |
| 04/02/2025 | $20.85 | $21.24 (1.87%) | $21.30 | $20.73 | 6.64 M | $7.84 B |
| 04/01/2025 | $20.94 | $21.13 (0.91%) | $21.20 | $20.67 | 5.87 M | $7.80 B |
| 03/31/2025 | $20.69 | $21.02 (1.59%) | $21.12 | $20.58 | 5.48 M | $7.76 B |
| 03/28/2025 | $21.18 | $20.92 (-1.23%) | $21.23 | $20.71 | 6.92 M | $7.72 B |
| 03/27/2025 | $21.12 | $21.20 (0.38%) | $21.33 | $20.83 | 4.52 M | $7.82 B |
| 03/26/2025 | $21.12 | $21.10 (-0.09%) | $21.49 | $21.01 | 5.65 M | $7.79 B |
| 03/25/2025 | $21.04 | $20.89 (-0.71%) | $21.28 | $20.74 | 5.97 M | $7.71 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.
