-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
-10.12% -
3 MONTH PERFORMANCE
-19.57% -
6 MONTH PERFORMANCE
-26.53% -
YEAR-TO-DATE PERFORMANCE
-37.10% -
1 YEAR PERFORMANCE
-38.37%
APA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $22.27 | $22.49 (1%) | $22.51 | $22.21 | 971,255 | |
| 11/20/2024 | $21.95 | $22.13 (0.82%) | $22.44 | $21.95 | 4.61 M | $8.19 B |
| 11/19/2024 | $22.26 | $21.92 (-1.53%) | $22.48 | $21.89 | 7.20 M | $8.11 B |
| 11/18/2024 | $22.64 | $22.46 (-0.8%) | $22.92 | $22.34 | 5.57 M | $8.31 B |
| 11/15/2024 | $22.70 | $22.38 (-1.41%) | $23.21 | $22.24 | 7.34 M | $8.28 B |
| 11/14/2024 | $22.32 | $22.60 (1.25%) | $22.65 | $22.12 | 7.42 M | $8.36 B |
| 11/13/2024 | $21.90 | $22.02 (0.55%) | $22.27 | $21.36 | 6.72 M | $8.15 B |
| 11/12/2024 | $22.18 | $21.87 (-1.4%) | $22.55 | $21.85 | 6.88 M | $8.09 B |
| 11/11/2024 | $21.67 | $22.17 (2.31%) | $22.30 | $21.38 | 8.42 M | $8.20 B |
| 11/08/2024 | $21.97 | $21.77 (-0.91%) | $22.25 | $21.15 | 11.74 M | $8.05 B |
| 11/07/2024 | $24.85 | $21.93 (-11.75%) | $24.89 | $21.91 | 20.14 M | $8.11 B |
| 11/06/2024 | $23.88 | $24.73 (3.56%) | $24.95 | $23.69 | 9.32 M | $9.15 B |
| 11/05/2024 | $23.73 | $23.57 (-0.67%) | $23.84 | $23.38 | 4.79 M | $8.72 B |
| 11/04/2024 | $23.38 | $23.54 (0.68%) | $23.78 | $23.25 | 4.86 M | $8.71 B |
| 11/01/2024 | $23.75 | $23.09 (-2.78%) | $23.98 | $22.93 | 5.21 M | $8.57 B |
| 10/31/2024 | $23.66 | $23.60 (-0.25%) | $23.91 | $23.44 | 5.57 M | $8.76 B |
| 10/30/2024 | $23.53 | $23.47 (-0.25%) | $23.91 | $23.35 | 5.12 M | $8.71 B |
| 10/29/2024 | $23.70 | $23.31 (-1.65%) | $23.83 | $23.16 | 4.84 M | $8.65 B |
| 10/28/2024 | $23.80 | $23.70 (-0.42%) | $24.14 | $23.65 | 5.68 M | $8.79 B |
| 10/25/2024 | $24.91 | $24.82 (-0.36%) | $25.06 | $24.55 | 4.57 M | $9.21 B |
| 10/24/2024 | $24.81 | $24.67 (-0.56%) | $24.82 | $24.39 | 3.09 M | $9.15 B |
| 10/23/2024 | $25.03 | $24.49 (-2.16%) | $25.09 | $24.19 | 5.75 M | $9.09 B |
| 10/22/2024 | $25.05 | $25.18 (0.52%) | $25.40 | $24.85 | 3.62 M | $9.34 B |
| 10/21/2024 | $25.45 | $25.11 (-1.34%) | $25.75 | $25.07 | 4.43 M | $9.32 B |
| 10/18/2024 | $24.98 | $25.16 (0.72%) | $25.19 | $24.67 | 4.53 M | $9.33 B |
| 10/17/2024 | $24.71 | $24.92 (0.85%) | $25.01 | $24.60 | 3.82 M | $9.25 B |
| 10/16/2024 | $24.95 | $24.80 (-0.6%) | $25.12 | $24.69 | 4.50 M | $9.20 B |
| 10/15/2024 | $25.69 | $24.85 (-3.27%) | $25.70 | $24.80 | 8.38 M | $9.22 B |
| 10/14/2024 | $26.80 | $26.70 (-0.37%) | $26.98 | $26.54 | 3.77 M | $9.91 B |
| 10/11/2024 | $26.75 | $27.07 (1.2%) | $27.22 | $26.56 | 4.19 M | $10.04 B |
| 10/10/2024 | $26.54 | $26.86 (1.21%) | $27.00 | $26.34 | 3.64 M | $9.97 B |
| 10/09/2024 | $25.89 | $26.33 (1.7%) | $26.44 | $25.69 | 4.14 M | $9.77 B |
| 10/08/2024 | $26.26 | $26.26 (0%) | $26.38 | $25.47 | 5.10 M | $9.74 B |
| 10/07/2024 | $27.08 | $26.97 (-0.41%) | $27.48 | $26.87 | 5.73 M | $10.01 B |
| 10/04/2024 | $26.99 | $26.89 (-0.37%) | $27.16 | $26.47 | 6.62 M | $9.98 B |
| 10/03/2024 | $25.84 | $26.53 (2.67%) | $26.76 | $25.61 | 6.45 M | $9.84 B |
| 10/02/2024 | $26.29 | $25.76 (-2.02%) | $26.41 | $25.44 | 7.12 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 |