APA Corporation (APA)
NASDAQ: APA
· Real-Time Price · USD
20.50
-0.06 (-0.29%)
At close: Aug 14, 2025, 3:59 PM
20.35
-0.77%
After-hours: Aug 14, 2025, 07:25 PM EDT
APA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.29 | 20.71 | 20.20 | 20.56 | 20.56 | 0.59% | 7,370,669 |
| Aug 12, 2025 | 20.03 | 20.49 | 19.84 | 20.44 | 20.44 | 2.61% | 5,934,626 |
| Aug 11, 2025 | 20.22 | 20.56 | 19.77 | 19.92 | 19.92 | -0.45% | 7,647,258 |
| Aug 8, 2025 | 19.65 | 20.20 | 19.32 | 20.01 | 20.01 | 2.83% | 11,141,000 |
| Aug 7, 2025 | 19.32 | 20.38 | 18.84 | 19.46 | 19.46 | 7.75% | 22,957,928 |
| Aug 6, 2025 | 18.91 | 18.98 | 17.86 | 18.06 | 18.06 | -2.85% | 8,698,114 |
| Aug 5, 2025 | 18.26 | 18.62 | 17.98 | 18.59 | 18.59 | 1.75% | 6,221,636 |
| Aug 4, 2025 | 18.38 | 18.60 | 18.21 | 18.27 | 18.27 | -1.03% | 6,345,422 |
| Aug 1, 2025 | 19.09 | 19.14 | 18.24 | 18.46 | 18.46 | -4.30% | 7,681,551 |
| Jul 31, 2025 | 19.18 | 19.67 | 19.10 | 19.29 | 19.29 | -0.98% | 7,390,847 |
| Jul 30, 2025 | 19.52 | 19.62 | 19.11 | 19.48 | 19.48 | -1.02% | 7,927,112 |
| Jul 29, 2025 | 19.50 | 19.88 | 19.15 | 19.68 | 19.68 | 0.56% | 6,102,744 |
| Jul 28, 2025 | 19.40 | 19.70 | 19.33 | 19.57 | 19.57 | 2.46% | 6,239,700 |
| Jul 25, 2025 | 19.35 | 19.48 | 18.84 | 19.10 | 19.10 | -1.04% | 4,360,000 |
| Jul 24, 2025 | 19.12 | 19.58 | 18.87 | 19.30 | 19.30 | 0.52% | 5,281,000 |
| Jul 23, 2025 | 18.85 | 19.38 | 18.73 | 19.20 | 19.20 | 2.45% | 4,991,743 |
| Jul 22, 2025 | 18.44 | 18.90 | 18.44 | 18.74 | 18.74 | 0.75% | 5,846,800 |
| Jul 21, 2025 | 18.93 | 19.04 | 18.47 | 18.60 | 18.35 | -1.17% | 5,568,110 |
| Jul 18, 2025 | 19.14 | 19.30 | 18.68 | 18.82 | 18.57 | -0.11% | 5,363,400 |
| Jul 17, 2025 | 18.24 | 18.93 | 18.08 | 18.84 | 18.59 | 3.86% | 5,857,696 |