5 DAY PERFORMANCE
+6.48%
1 MONTH PERFORMANCE
+13.72%
3 MONTH PERFORMANCE
+19.12%
6 MONTH PERFORMANCE
+46.49%
YEAR-TO-DATE PERFORMANCE
+17.37%
1 YEAR PERFORMANCE
+26.52%
APA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/01/2025 | $24.89 | $25.28 (1.57%) | $25.82 | $24.77 | 6.87 M | $9.13 B |
| 11/28/2025 | $24.68 | $24.97 (1.18%) | $25.17 | $24.50 | 2.36 M | $9.01 B |
| 11/26/2025 | $24.17 | $24.67 (2.07%) | $25.05 | $24.12 | 5.18 M | $8.91 B |
| 11/25/2025 | $24.20 | $24.08 (-0.5%) | $24.20 | $23.51 | 5.28 M | $8.69 B |
| 11/24/2025 | $23.76 | $24.41 (2.74%) | $24.50 | $23.47 | 6.88 M | $8.81 B |
| 11/21/2025 | $23.25 | $23.95 (3.01%) | $24.23 | $23.06 | 5.76 M | $8.65 B |
| 11/20/2025 | $24.16 | $23.38 (-3.23%) | $25.23 | $23.27 | 7.40 M | $8.44 B |
| 11/19/2025 | $23.97 | $24.05 (0.33%) | $24.27 | $23.33 | 7.16 M | $8.68 B |
| 11/18/2025 | $24.35 | $24.92 (2.34%) | $25.14 | $23.95 | 6.06 M | $9.00 B |
| 11/17/2025 | $24.71 | $24.38 (-1.34%) | $24.97 | $24.07 | 6.06 M | $8.80 B |
| 11/14/2025 | $24.70 | $24.79 (0.36%) | $24.87 | $24.16 | 6.34 M | $8.95 B |
| 11/13/2025 | $24.00 | $24.69 (2.88%) | $25.80 | $24.00 | 20.36 M | $8.91 B |
| 11/12/2025 | $24.37 | $23.89 (-1.97%) | $24.71 | $23.84 | 6.63 M | $8.62 B |
| 11/11/2025 | $24.64 | $24.59 (-0.2%) | $25.11 | $24.51 | 7.74 M | $8.88 B |
| 11/10/2025 | $24.19 | $24.35 (0.66%) | $24.40 | $23.57 | 6.50 M | $8.79 B |
| 11/07/2025 | $23.77 | $23.83 (0.25%) | $24.18 | $23.28 | 6.71 M | $8.60 B |
| 11/06/2025 | $23.09 | $23.64 (2.38%) | $23.76 | $22.81 | 16.43 M | $8.53 B |
| 11/05/2025 | $21.95 | $21.66 (-1.32%) | $22.35 | $21.63 | 8.85 M | $7.82 B |
| 11/04/2025 | $22.04 | $22.09 (0.23%) | $22.20 | $21.76 | 6.11 M | $7.97 B |
| 11/03/2025 | $22.51 | $22.49 (-0.09%) | $22.62 | $22.10 | 5.80 M | $8.12 B |
| 10/31/2025 | $22.62 | $22.65 (0.13%) | $22.96 | $22.46 | 9.87 M | $8.20 B |
| 10/30/2025 | $22.37 | $22.40 (0.13%) | $22.96 | $22.31 | 6.41 M | $8.11 B |
| 10/29/2025 | $22.70 | $22.54 (-0.7%) | $23.26 | $22.51 | 6.04 M | $8.16 B |
| 10/28/2025 | $23.18 | $22.73 (-1.94%) | $23.18 | $22.22 | 9.02 M | $8.23 B |
| 10/27/2025 | $24.17 | $23.34 (-3.43%) | $24.36 | $23.32 | 6.02 M | $8.45 B |
| 10/24/2025 | $24.66 | $23.83 (-3.37%) | $24.71 | $23.80 | 6.17 M | $8.63 B |
| 10/23/2025 | $24.00 | $24.62 (2.58%) | $24.75 | $23.86 | 10.60 M | $8.91 B |
| 10/22/2025 | $22.38 | $22.89 (2.28%) | $23.03 | $22.24 | 6.44 M | $8.29 B |
| 10/21/2025 | $22.50 | $22.58 (0.36%) | $22.73 | $22.14 | 4.29 M | $8.17 B |
| 10/20/2025 | $22.73 | $22.49 (-1.06%) | $23.00 | $22.05 | 7.25 M | $8.14 B |
| 10/17/2025 | $23.00 | $22.52 (-2.09%) | $23.25 | $22.50 | 8.67 M | $8.15 B |
| 10/16/2025 | $23.42 | $23.00 (-1.79%) | $23.51 | $22.54 | 6.66 M | $8.33 B |
| 10/15/2025 | $23.22 | $23.24 (0.09%) | $23.70 | $22.90 | 10.50 M | $8.41 B |
| 10/14/2025 | $22.18 | $22.91 (3.29%) | $23.44 | $22.11 | 6.90 M | $8.29 B |
| 10/13/2025 | $22.65 | $22.82 (0.75%) | $22.85 | $22.14 | 5.65 M | $8.26 B |
| 10/10/2025 | $23.45 | $21.94 (-6.44%) | $23.48 | $21.87 | 7.97 M | $7.94 B |
| 10/09/2025 | $24.83 | $23.66 (-4.71%) | $25.25 | $23.58 | 7.09 M | $8.56 B |
| 10/08/2025 | $25.08 | $24.60 (-1.91%) | $25.10 | $24.38 | 5.70 M | $8.91 B |
| 10/07/2025 | $25.02 | $25.08 (0.24%) | $25.44 | $24.82 | 5.98 M | $9.08 B |
| 10/06/2025 | $24.66 | $25.12 (1.87%) | $25.53 | $24.64 | 6.17 M | $9.09 B |
| 10/03/2025 | $24.11 | $24.54 (1.78%) | $24.70 | $23.90 | 5.98 M | $8.88 B |
| 10/02/2025 | $24.95 | $23.88 (-4.29%) | $25.38 | $23.86 | 7.53 M | $8.64 B |
| 10/01/2025 | $23.90 | $25.06 (4.85%) | $25.11 | $23.87 | 5.17 M | $9.07 B |
| 09/30/2025 | $24.00 | $24.28 (1.17%) | $24.38 | $23.62 | 6.06 M | $8.79 B |
| 09/29/2025 | $24.36 | $24.34 (-0.08%) | $24.40 | $23.73 | 7.64 M | $8.81 B |
| 09/26/2025 | $24.50 | $24.69 (0.78%) | $25.80 | $24.30 | 7.60 M | $8.94 B |
| 09/25/2025 | $24.09 | $24.34 (1.04%) | $24.50 | $24.08 | 7.39 M | $8.81 B |
| 09/24/2025 | $24.55 | $24.42 (-0.53%) | $25.00 | $24.39 | 14.22 M | $8.84 B |
| 09/23/2025 | $23.89 | $23.99 (0.42%) | $24.92 | $23.74 | 7.25 M | $8.68 B |
| 09/22/2025 | $23.24 | $23.61 (1.59%) | $23.82 | $23.00 | 6.07 M | $8.55 B |
| 09/19/2025 | $23.94 | $23.48 (-1.92%) | $23.94 | $23.29 | 11.10 M | $8.50 B |
| 09/18/2025 | $24.14 | $23.90 (-0.99%) | $24.26 | $23.64 | 5.07 M | $8.65 B |
| 09/17/2025 | $24.31 | $24.16 (-0.62%) | $24.99 | $24.13 | 8.49 M | $8.75 B |
| 09/16/2025 | $23.25 | $24.51 (5.42%) | $24.97 | $23.11 | 11.23 M | $8.87 B |
| 09/15/2025 | $23.01 | $22.91 (-0.43%) | $23.24 | $22.64 | 5.41 M | $8.29 B |
| 09/12/2025 | $23.30 | $22.84 (-1.97%) | $23.71 | $22.82 | 4.93 M | $8.27 B |
| 09/11/2025 | $22.96 | $22.98 (0.09%) | $23.05 | $22.66 | 6.92 M | $8.32 B |
| 09/10/2025 | $21.80 | $23.29 (6.83%) | $23.33 | $21.57 | 8.44 M | $8.43 B |
| 09/09/2025 | $22.33 | $21.66 (-3%) | $22.89 | $21.65 | 6.79 M | $7.84 B |
| 09/08/2025 | $23.00 | $22.26 (-3.22%) | $23.08 | $22.18 | 7.50 M | $8.06 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.
