APA Corporation (APA)
NASDAQ: APA
· Real-Time Price · USD
24.69
0.35 (1.44%)
At close: Sep 26, 2025, 3:59 PM
24.72
0.12%
After-hours: Sep 26, 2025, 07:50 PM EDT
APA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.50 | 25.80 | 24.30 | 24.69 | 24.69 | 1.44% | 7,586,220 |
| Sep 25, 2025 | 24.09 | 24.50 | 24.08 | 24.34 | 24.34 | -0.33% | 7,391,948 |
| Sep 24, 2025 | 24.55 | 25.00 | 24.39 | 24.42 | 24.42 | 1.79% | 14,224,586 |
| Sep 23, 2025 | 23.89 | 24.92 | 23.74 | 23.99 | 23.99 | 1.61% | 7,254,725 |
| Sep 22, 2025 | 23.24 | 23.82 | 23.00 | 23.61 | 23.61 | 0.55% | 6,074,586 |
| Sep 19, 2025 | 23.94 | 23.94 | 23.29 | 23.48 | 23.48 | -1.76% | 11,096,502 |
| Sep 18, 2025 | 24.14 | 24.26 | 23.64 | 23.90 | 23.90 | -1.08% | 5,073,300 |
| Sep 17, 2025 | 24.31 | 24.99 | 24.13 | 24.16 | 24.16 | -1.43% | 8,494,900 |
| Sep 16, 2025 | 23.25 | 24.97 | 23.11 | 24.51 | 24.51 | 6.98% | 11,232,600 |
| Sep 15, 2025 | 23.01 | 23.24 | 22.64 | 22.91 | 22.91 | 0.31% | 5,405,734 |
| Sep 12, 2025 | 23.30 | 23.71 | 22.82 | 22.84 | 22.84 | -0.61% | 4,929,900 |
| Sep 11, 2025 | 22.96 | 23.05 | 22.66 | 22.98 | 22.98 | -1.33% | 6,920,900 |
| Sep 10, 2025 | 21.80 | 23.33 | 21.57 | 23.29 | 23.29 | 7.53% | 8,443,900 |
| Sep 9, 2025 | 22.33 | 22.89 | 21.65 | 21.66 | 21.66 | -2.70% | 6,788,823 |
| Sep 8, 2025 | 23.00 | 23.08 | 22.18 | 22.26 | 22.26 | -2.15% | 7,499,900 |
| Sep 5, 2025 | 23.00 | 23.48 | 22.57 | 22.75 | 22.75 | -2.94% | 5,994,398 |
| Sep 4, 2025 | 22.74 | 23.50 | 22.45 | 23.44 | 23.44 | 3.35% | 6,422,300 |
| Sep 3, 2025 | 23.36 | 23.69 | 22.55 | 22.68 | 22.68 | -4.87% | 8,313,530 |
| Sep 2, 2025 | 23.21 | 23.87 | 23.05 | 23.84 | 23.84 | 2.67% | 6,787,407 |
| Aug 29, 2025 | 22.98 | 23.41 | 22.87 | 23.22 | 23.22 | 1.04% | 5,662,347 |