5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-23.63%
3 MONTH PERFORMANCE
-26.04%
6 MONTH PERFORMANCE
-29.75%
YEAR-TO-DATE PERFORMANCE
-29.75%
1 YEAR PERFORMANCE
-44.41%
APA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $15.44 | $16.22 (5.05%) | $16.45 | $15.44 | 8.78 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 |
| 03/24/2025 | $20.66 | $20.84 (0.87%) | $21.12 | $20.58 | 4.67 M | $7.69 B |
| 03/21/2025 | $20.40 | $20.61 (1.03%) | $20.64 | $20.23 | 12.39 M | $7.61 B |
| 03/20/2025 | $20.65 | $20.57 (-0.39%) | $20.89 | $20.43 | 5.27 M | $7.59 B |
| 03/19/2025 | $20.20 | $20.81 (3.02%) | $21.04 | $20.17 | 8.18 M | $7.68 B |
| 03/18/2025 | $20.25 | $20.17 (-0.4%) | $20.38 | $19.70 | 5.97 M | $7.44 B |
| 03/17/2025 | $19.71 | $20.03 (1.62%) | $20.19 | $19.71 | 7.03 M | $7.39 B |
| 03/14/2025 | $19.25 | $19.61 (1.87%) | $19.65 | $19.10 | 5.82 M | $7.24 B |
| 03/13/2025 | $19.50 | $19.04 (-2.36%) | $19.92 | $18.78 | 5.58 M | $7.03 B |
| 03/12/2025 | $19.27 | $19.65 (1.97%) | $19.77 | $19.23 | 6.88 M | $7.25 B |
| 03/11/2025 | $19.10 | $19.20 (0.52%) | $19.42 | $18.56 | 8.41 M | $7.08 B |
| 03/10/2025 | $18.58 | $19.02 (2.37%) | $19.42 | $18.58 | 9.27 M | $7.02 B |
| 03/07/2025 | $19.01 | $18.84 (-0.89%) | $19.54 | $18.67 | 8.20 M | $6.95 B |
| 03/06/2025 | $18.54 | $18.75 (1.13%) | $19.02 | $18.01 | 7.81 M | $6.92 B |
| 03/05/2025 | $18.37 | $18.54 (0.93%) | $18.67 | $17.66 | 14.02 M | $6.84 B |
| 03/04/2025 | $18.56 | $18.57 (0.05%) | $19.02 | $18.00 | 12.29 M | $6.85 B |
| 03/03/2025 | $20.89 | $18.89 (-9.57%) | $21.20 | $18.66 | 11.67 M | $6.97 B |
| 02/28/2025 | $20.12 | $20.70 (2.88%) | $21.04 | $19.84 | 40.48 M | $7.64 B |
| 02/27/2025 | $22.07 | $20.42 (-7.48%) | $22.07 | $20.10 | 18.48 M | $7.53 B |
| 02/26/2025 | $22.48 | $22.01 (-2.09%) | $22.50 | $21.74 | 8.71 M | $8.12 B |
| 02/25/2025 | $22.90 | $22.38 (-2.27%) | $23.03 | $22.29 | 7.52 M | $8.26 B |
| 02/24/2025 | $22.86 | $22.87 (0.04%) | $23.01 | $22.50 | 4.98 M | $8.44 B |
| 02/21/2025 | $23.55 | $22.79 (-3.23%) | $23.57 | $22.72 | 6.79 M | $8.41 B |
| 02/20/2025 | $23.39 | $23.62 (0.98%) | $23.63 | $22.99 | 6.41 M | $8.72 B |
| 02/19/2025 | $23.61 | $23.59 (-0.08%) | $23.98 | $23.30 | 6.85 M | $8.70 B |
| 02/18/2025 | $23.35 | $23.57 (0.94%) | $23.83 | $22.94 | 7.28 M | $8.70 B |
| 02/14/2025 | $22.65 | $23.14 (2.16%) | $23.38 | $22.57 | 7.88 M | $8.54 B |
| 02/13/2025 | $22.38 | $22.49 (0.49%) | $22.53 | $22.10 | 6.18 M | $8.30 B |
| 02/12/2025 | $23.06 | $22.37 (-2.99%) | $23.29 | $22.20 | 7.03 M | $8.25 B |
| 02/11/2025 | $23.16 | $23.31 (0.65%) | $23.77 | $23.16 | 6.51 M | $8.60 B |
| 02/10/2025 | $21.98 | $22.99 (4.6%) | $23.04 | $21.90 | 5.79 M | $8.48 B |
| 02/07/2025 | $21.81 | $21.67 (-0.64%) | $21.89 | $21.56 | 4.89 M | $8.00 B |
| 02/06/2025 | $22.39 | $21.64 (-3.35%) | $22.48 | $21.38 | 5.24 M | $7.99 B |
| 02/05/2025 | $22.32 | $22.19 (-0.58%) | $22.45 | $22.10 | 4.28 M | $8.19 B |
| 02/04/2025 | $21.15 | $22.39 (5.86%) | $22.51 | $21.15 | 5.97 M | $8.26 B |
| 02/03/2025 | $21.82 | $21.47 (-1.6%) | $21.92 | $21.19 | 6.87 M | $7.92 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.
