5 DAY PERFORMANCE
-8.58%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
+25.25%
6 MONTH PERFORMANCE
-26.72%
YEAR-TO-DATE PERFORMANCE
-19.23%
1 YEAR PERFORMANCE
-40.72%
APA Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $19.46 | $18.65 (-4.16%) | $19.63 | $18.62 | 7.75 M | $6.79 B |
07/14/2025 | $20.01 | $19.47 (-2.7%) | $20.04 | $19.16 | 5.43 M | $7.09 B |
07/11/2025 | $20.32 | $20.11 (-1.03%) | $20.55 | $20.10 | 5.45 M | $7.32 B |
07/10/2025 | $20.24 | $20.40 (0.79%) | $20.50 | $19.83 | 6.14 M | $7.43 B |
07/09/2025 | $20.52 | $20.45 (-0.34%) | $20.67 | $20.18 | 5.52 M | $7.44 B |
07/08/2025 | $19.38 | $20.50 (5.78%) | $20.74 | $19.37 | 8.22 M | $7.46 B |
07/07/2025 | $19.43 | $19.41 (-0.1%) | $19.83 | $19.03 | 6.75 M | $7.07 B |
07/03/2025 | $19.59 | $19.53 (-0.31%) | $19.66 | $19.39 | 3.51 M | $7.11 B |
07/02/2025 | $19.29 | $19.49 (1.04%) | $19.59 | $18.90 | 6.50 M | $7.09 B |
07/01/2025 | $18.36 | $18.94 (3.16%) | $19.22 | $18.14 | 7.08 M | $6.89 B |
06/30/2025 | $18.48 | $18.29 (-1.03%) | $18.59 | $18.16 | 5.27 M | $6.66 B |
06/27/2025 | $18.43 | $18.56 (0.71%) | $18.85 | $18.27 | 8.12 M | $6.76 B |
06/26/2025 | $17.94 | $18.45 (2.84%) | $18.68 | $17.88 | 6.58 M | $6.72 B |
06/25/2025 | $18.10 | $17.80 (-1.66%) | $18.20 | $17.74 | 6.79 M | $6.48 B |
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 |