APA Corporation (APA)
14.88
-0.32 (-2.11%)
At close: Apr 15, 2025, 3:59 PM
15.00
0.77%
Pre-market: Apr 16, 2025, 05:07 AM EDT
APA Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 15.17 | 15.17 | 15.54 | 15.54 | 14.81 | 14.81 | 14.89 | 14.89 | -2.04% | 8,588,864 |
| Apr 14, 2025 | 15.42 | 15.42 | 15.51 | 15.51 | 14.81 | 14.81 | 15.20 | 15.20 | 1.06% | 11,485,010 |
| Apr 11, 2025 | 14.49 | 14.49 | 15.21 | 15.21 | 14.10 | 14.10 | 15.04 | 15.04 | 3.01% | 10,997,508 |
| Apr 10, 2025 | 15.71 | 15.71 | 15.83 | 15.83 | 14.16 | 14.16 | 14.60 | 14.60 | -12.63% | 23,757,700 |
| Apr 9, 2025 | 13.72 | 13.72 | 16.92 | 16.92 | 13.58 | 13.58 | 16.71 | 16.71 | 19.10% | 16,533,010 |
| Apr 8, 2025 | 15.44 | 15.44 | 15.54 | 15.54 | 13.73 | 13.73 | 14.03 | 14.03 | -6.22% | 13,389,926 |
| Apr 7, 2025 | 14.85 | 14.85 | 16.03 | 16.03 | 14.37 | 14.37 | 14.96 | 14.96 | -1.45% | 16,885,300 |
| Apr 4, 2025 | 16.88 | 16.88 | 16.99 | 16.99 | 14.86 | 14.86 | 15.18 | 15.18 | -14.43% | 19,932,800 |
| Apr 3, 2025 | 19.76 | 19.76 | 19.78 | 19.78 | 17.67 | 17.67 | 17.74 | 17.74 | -16.48% | 12,814,200 |
| Apr 2, 2025 | 20.85 | 20.85 | 21.30 | 21.30 | 20.73 | 20.73 | 21.24 | 21.24 | 0.52% | 6,641,325 |
| Apr 1, 2025 | 20.94 | 20.94 | 21.20 | 21.20 | 20.67 | 20.67 | 21.13 | 21.13 | 0.52% | 5,874,987 |
| Mar 31, 2025 | 20.69 | 20.69 | 21.12 | 21.12 | 20.58 | 20.58 | 21.02 | 21.02 | 0.48% | 5,482,500 |
| Mar 28, 2025 | 21.18 | 21.18 | 21.23 | 21.23 | 20.71 | 20.71 | 20.92 | 20.92 | -1.32% | 6,917,500 |
| Mar 27, 2025 | 21.12 | 21.12 | 21.33 | 21.33 | 20.83 | 20.83 | 21.20 | 21.20 | 0.47% | 4,516,164 |
| Mar 26, 2025 | 21.12 | 21.12 | 21.49 | 21.49 | 21.01 | 21.01 | 21.10 | 21.10 | 1.01% | 5,651,414 |
| Mar 25, 2025 | 21.04 | 21.04 | 21.28 | 21.28 | 20.74 | 20.74 | 20.89 | 20.89 | 0.24% | 5,973,217 |
| Mar 24, 2025 | 20.66 | 20.66 | 21.12 | 21.12 | 20.58 | 20.58 | 20.84 | 20.84 | 1.12% | 4,674,435 |
| Mar 21, 2025 | 20.40 | 20.40 | 20.64 | 20.64 | 20.23 | 20.23 | 20.61 | 20.61 | 0.19% | 12,392,865 |
| Mar 20, 2025 | 20.65 | 20.65 | 20.89 | 20.89 | 20.43 | 20.43 | 20.57 | 20.57 | -1.15% | 5,268,722 |
| Mar 19, 2025 | 20.20 | 20.20 | 21.04 | 21.04 | 20.17 | 20.17 | 20.81 | 20.81 | 3.17% | 8,175,726 |
| Mar 18, 2025 | 20.25 | 20.25 | 20.38 | 20.38 | 19.70 | 19.70 | 20.17 | 20.17 | 0.70% | 5,968,700 |
| Mar 17, 2025 | 19.71 | 19.71 | 20.19 | 20.19 | 19.71 | 19.71 | 20.03 | 20.03 | 2.14% | 7,030,641 |
| Mar 14, 2025 | 19.25 | 19.25 | 19.65 | 19.65 | 19.10 | 19.10 | 19.61 | 19.61 | 2.99% | 5,823,857 |
| Mar 13, 2025 | 19.50 | 19.50 | 19.92 | 19.92 | 18.78 | 18.78 | 19.04 | 19.04 | -3.10% | 5,575,426 |
| Mar 12, 2025 | 19.27 | 19.27 | 19.77 | 19.77 | 19.23 | 19.23 | 19.65 | 19.65 | 2.34% | 6,876,207 |
| Mar 11, 2025 | 19.10 | 19.10 | 19.42 | 19.42 | 18.56 | 18.56 | 19.20 | 19.20 | 0.95% | 8,408,000 |
| Mar 10, 2025 | 18.58 | 18.58 | 19.42 | 19.42 | 18.58 | 18.58 | 19.02 | 19.02 | 0.96% | 9,266,100 |
| Mar 7, 2025 | 19.01 | 19.01 | 19.54 | 19.54 | 18.67 | 18.67 | 18.84 | 18.84 | 0.48% | 8,204,404 |
| Mar 6, 2025 | 18.54 | 18.54 | 19.02 | 19.02 | 18.01 | 18.01 | 18.75 | 18.75 | 1.13% | 7,805,201 |
| Mar 5, 2025 | 18.37 | 18.37 | 18.67 | 18.67 | 17.66 | 17.66 | 18.54 | 18.54 | -0.16% | 14,018,146 |
| Mar 4, 2025 | 18.56 | 18.56 | 19.02 | 19.02 | 18.00 | 18.00 | 18.57 | 18.57 | -1.69% | 12,287,437 |
| Mar 3, 2025 | 20.89 | 20.89 | 21.20 | 21.20 | 18.66 | 18.66 | 18.89 | 18.89 | -8.74% | 11,672,500 |
| Feb 28, 2025 | 20.12 | 20.12 | 21.04 | 21.04 | 19.84 | 19.84 | 20.70 | 20.70 | 1.37% | 40,477,329 |
| Feb 27, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 20.10 | 20.10 | 20.42 | 20.42 | -7.22% | 18,477,202 |
| Feb 26, 2025 | 22.48 | 22.48 | 22.50 | 22.50 | 21.74 | 21.74 | 22.01 | 22.01 | -1.65% | 8,710,500 |
| Feb 25, 2025 | 22.90 | 22.90 | 23.03 | 23.03 | 22.29 | 22.29 | 22.38 | 22.38 | -2.14% | 7,521,563 |
| Feb 24, 2025 | 22.86 | 22.86 | 23.01 | 23.01 | 22.50 | 22.50 | 22.87 | 22.87 | 0.35% | 4,984,171 |
| Feb 21, 2025 | 23.55 | 23.55 | 23.57 | 23.57 | 22.72 | 22.72 | 22.79 | 22.79 | -3.51% | 6,792,100 |
| Feb 20, 2025 | 23.39 | 23.39 | 23.63 | 23.63 | 22.99 | 22.99 | 23.62 | 23.62 | 0.13% | 6,409,730 |
| Feb 19, 2025 | 23.61 | 23.61 | 23.98 | 23.98 | 23.30 | 23.30 | 23.59 | 23.59 | 0.08% | 6,845,500 |
| Feb 18, 2025 | 23.35 | 23.35 | 23.83 | 23.83 | 22.94 | 22.94 | 23.57 | 23.57 | 1.86% | 7,283,300 |
| Feb 14, 2025 | 22.65 | 22.65 | 23.38 | 23.38 | 22.57 | 22.57 | 23.14 | 23.14 | 2.89% | 7,882,729 |
| Feb 13, 2025 | 22.38 | 22.38 | 22.53 | 22.53 | 22.10 | 22.10 | 22.49 | 22.49 | 0.54% | 6,176,622 |
| Feb 12, 2025 | 23.06 | 23.06 | 23.29 | 23.29 | 22.20 | 22.20 | 22.37 | 22.37 | -4.03% | 7,025,300 |
| Feb 11, 2025 | 23.16 | 23.16 | 23.77 | 23.77 | 23.16 | 23.16 | 23.31 | 23.31 | 1.39% | 6,510,200 |
| Feb 10, 2025 | 21.98 | 21.98 | 23.04 | 23.04 | 21.90 | 21.90 | 22.99 | 22.99 | 6.09% | 5,790,916 |
| Feb 7, 2025 | 21.81 | 21.81 | 21.89 | 21.89 | 21.56 | 21.56 | 21.67 | 21.67 | 0.14% | 4,885,446 |
| Feb 6, 2025 | 22.39 | 22.39 | 22.48 | 22.48 | 21.38 | 21.38 | 21.64 | 21.64 | -2.48% | 5,241,610 |
| Feb 5, 2025 | 22.32 | 22.32 | 22.45 | 22.45 | 22.10 | 22.10 | 22.19 | 22.19 | -0.89% | 4,278,992 |
| Feb 4, 2025 | 21.15 | 21.15 | 22.51 | 22.51 | 21.15 | 21.15 | 22.39 | 22.39 | 4.29% | 5,965,605 |