APA Corporation (APA) Charts

$18.65

$0.82 (-4.21%)
Last update: 04:00 PM EST
Day's range
$18.63
Day's range
$19.61

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