APA Corporation (APA)
NASDAQ: APA
· Real-Time Price · USD
22.75
-0.69 (-2.94%)
At close: Sep 05, 2025, 3:59 PM
22.76
0.04%
After-hours: Sep 05, 2025, 07:53 PM EDT
APA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.00 | 23.48 | 22.57 | 22.75 | 22.75 | -2.94% | 5,987,709 |
| 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 |
| Aug 28, 2025 | 22.69 | 23.06 | 22.45 | 22.98 | 22.98 | 1.73% | 6,853,713 |
| Aug 27, 2025 | 22.15 | 22.79 | 21.95 | 22.59 | 22.59 | 2.12% | 5,542,215 |
| Aug 26, 2025 | 22.09 | 22.32 | 21.89 | 22.12 | 22.12 | -1.07% | 4,432,900 |
| Aug 25, 2025 | 21.65 | 22.44 | 21.47 | 22.36 | 22.36 | 3.33% | 7,058,340 |
| Aug 22, 2025 | 20.74 | 21.70 | 20.71 | 21.64 | 21.64 | 4.90% | 7,028,800 |
| Aug 21, 2025 | 20.22 | 20.73 | 19.96 | 20.63 | 20.63 | 1.43% | 4,544,400 |
| Aug 20, 2025 | 20.50 | 20.77 | 20.17 | 20.34 | 20.34 | 0.49% | 4,999,328 |
| Aug 19, 2025 | 20.32 | 20.95 | 20.18 | 20.24 | 20.24 | -0.83% | 5,463,300 |
| Aug 18, 2025 | 20.44 | 20.53 | 20.06 | 20.41 | 20.41 | -0.34% | 4,675,335 |
| Aug 15, 2025 | 20.47 | 20.79 | 20.33 | 20.48 | 20.48 | -0.05% | 7,108,530 |
| Aug 14, 2025 | 20.44 | 20.55 | 20.05 | 20.49 | 20.49 | -0.34% | 6,147,666 |
| Aug 13, 2025 | 20.29 | 20.71 | 20.20 | 20.56 | 20.56 | 0.59% | 7,860,632 |
| 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 |