5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-10.79%
3 MONTH PERFORMANCE
-26.58%
6 MONTH PERFORMANCE
+34.78%
YEAR-TO-DATE PERFORMANCE
+33.24%
1 YEAR PERFORMANCE
+75.59%
APA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $33.15 | $33.01 (-0.42%) | $33.36 | $32.62 | 7.58 M | $11.69 B |
| 06/25/2026 | $33.04 | $33.42 (1.15%) | $33.65 | $32.76 | 5.19 M | $11.83 B |
| 06/24/2026 | $33.21 | $33.33 (0.36%) | $33.53 | $32.64 | 5.65 M | $11.80 B |
| 06/23/2026 | $33.80 | $34.22 (1.24%) | $34.36 | $33.80 | 5.39 M | $12.11 B |
| 06/22/2026 | $33.66 | $34.20 (1.6%) | $34.23 | $33.12 | 6.99 M | $12.11 B |
| 06/18/2026 | $33.34 | $33.03 (-0.93%) | $33.36 | $32.49 | 12.41 M | $11.69 B |
| 06/17/2026 | $34.20 | $33.93 (-0.79%) | $34.58 | $33.72 | 5.54 M | $12.01 B |
| 06/16/2026 | $33.85 | $34.26 (1.21%) | $34.47 | $33.80 | 7.01 M | $12.13 B |
| 06/15/2026 | $34.73 | $34.77 (0.12%) | $35.35 | $34.39 | 7.71 M | $12.31 B |
| 06/12/2026 | $36.28 | $37.02 (2.04%) | $37.65 | $36.20 | 4.47 M | $13.11 B |
| 06/11/2026 | $38.67 | $36.78 (-4.89%) | $38.70 | $36.53 | 4.79 M | $13.02 B |
| 06/10/2026 | $37.56 | $38.00 (1.17%) | $38.53 | $37.20 | 4.80 M | $13.45 B |
| 06/09/2026 | $37.10 | $36.61 (-1.32%) | $37.26 | $35.62 | 6.23 M | $12.96 B |
| 06/08/2026 | $37.30 | $37.66 (0.97%) | $37.75 | $36.98 | 3.84 M | $13.33 B |
| 06/05/2026 | $38.03 | $36.57 (-3.84%) | $38.15 | $36.55 | 3.61 M | $12.95 B |
| 06/04/2026 | $37.56 | $38.22 (1.76%) | $38.42 | $37.41 | 3.10 M | $13.53 B |
| 06/03/2026 | $38.24 | $38.33 (0.24%) | $38.79 | $37.80 | 6.01 M | $13.57 B |
| 06/02/2026 | $37.64 | $37.81 (0.45%) | $38.41 | $37.52 | 3.90 M | $13.38 B |
| 06/01/2026 | $37.43 | $37.75 (0.85%) | $38.42 | $37.30 | 4.98 M | $13.36 B |
| 05/29/2026 | $36.16 | $36.43 (0.75%) | $36.48 | $35.76 | 6.20 M | $12.90 B |
| 05/28/2026 | $37.33 | $36.53 (-2.14%) | $37.34 | $36.14 | 4.16 M | $12.93 B |
| 05/27/2026 | $36.50 | $36.62 (0.33%) | $37.29 | $36.11 | 5.22 M | $12.96 B |
| 05/26/2026 | $38.52 | $37.50 (-2.65%) | $39.14 | $37.45 | 4.01 M | $13.28 B |
| 05/22/2026 | $38.15 | $38.80 (1.7%) | $39.17 | $37.85 | 3.88 M | $13.74 B |
| 05/21/2026 | $40.29 | $38.34 (-4.84%) | $40.40 | $37.89 | 6.49 M | $13.57 B |
| 05/20/2026 | $40.96 | $39.32 (-4%) | $41.58 | $39.16 | 6.68 M | $13.92 B |
| 05/19/2026 | $40.86 | $40.91 (0.12%) | $41.20 | $39.81 | 7.61 M | $14.48 B |
| 05/18/2026 | $38.80 | $40.15 (3.48%) | $40.46 | $38.42 | 6.92 M | $14.21 B |
| 05/15/2026 | $37.55 | $38.98 (3.81%) | $39.05 | $37.37 | 8.64 M | $13.80 B |
| 05/14/2026 | $36.73 | $37.11 (1.03%) | $37.32 | $36.58 | 4.44 M | $13.14 B |
| 05/13/2026 | $37.23 | $36.97 (-0.7%) | $37.40 | $36.14 | 4.98 M | $13.09 B |
| 05/12/2026 | $37.14 | $37.09 (-0.13%) | $37.50 | $36.32 | 6.06 M | $13.13 B |
| 05/11/2026 | $36.70 | $36.70 (0%) | $37.10 | $36.03 | 6.88 M | $12.99 B |
| 05/08/2026 | $36.21 | $35.56 (-1.8%) | $36.28 | $35.17 | 9.09 M | $12.59 B |
| 05/07/2026 | $36.50 | $36.24 (-0.71%) | $36.75 | $35.36 | 12.36 M | $12.83 B |
| 05/06/2026 | $39.43 | $38.30 (-2.87%) | $39.85 | $38.19 | 9.94 M | $13.56 B |
| 05/05/2026 | $41.74 | $41.48 (-0.62%) | $42.09 | $41.18 | 7.09 M | $14.68 B |
| 05/04/2026 | $40.60 | $42.02 (3.5%) | $42.06 | $39.98 | 7.23 M | $14.88 B |
| 05/01/2026 | $40.33 | $40.13 (-0.5%) | $40.44 | $38.95 | 6.29 M | $14.21 B |
| 04/30/2026 | $39.52 | $40.73 (3.06%) | $40.84 | $39.07 | 7.17 M | $14.42 B |
| 04/29/2026 | $39.80 | $40.32 (1.31%) | $40.39 | $39.31 | 5.63 M | $14.27 B |
| 04/28/2026 | $39.34 | $38.65 (-1.75%) | $39.50 | $38.44 | 6.09 M | $13.68 B |
| 04/27/2026 | $38.12 | $38.43 (0.81%) | $38.62 | $37.85 | 4.93 M | $13.60 B |
| 04/24/2026 | $38.59 | $37.73 (-2.23%) | $38.59 | $37.20 | 4.82 M | $13.36 B |
| 04/23/2026 | $38.39 | $38.66 (0.7%) | $39.02 | $37.98 | 4.65 M | $13.69 B |
| 04/22/2026 | $37.73 | $38.06 (0.87%) | $38.24 | $37.65 | 4.18 M | $13.47 B |
| 04/21/2026 | $36.20 | $37.60 (3.87%) | $37.66 | $35.83 | 6.84 M | $13.31 B |
| 04/20/2026 | $35.96 | $35.97 (0.03%) | $36.59 | $35.59 | 6.38 M | $12.73 B |
| 04/17/2026 | $34.62 | $35.74 (3.24%) | $35.95 | $33.43 | 12.54 M | $12.65 B |
| 04/16/2026 | $36.60 | $37.90 (3.55%) | $37.94 | $36.58 | 5.89 M | $13.42 B |
| 04/15/2026 | $36.72 | $36.60 (-0.33%) | $37.02 | $35.99 | 6.89 M | $12.96 B |
| 04/14/2026 | $38.82 | $37.03 (-4.61%) | $38.82 | $36.80 | 7.79 M | $13.11 B |
| 04/13/2026 | $39.63 | $39.49 (-0.35%) | $39.80 | $38.95 | 7.14 M | $13.98 B |
| 04/10/2026 | $38.62 | $38.63 (0.03%) | $39.13 | $38.28 | 4.86 M | $13.68 B |
| 04/09/2026 | $39.26 | $38.97 (-0.74%) | $39.85 | $37.93 | 9.99 M | $13.80 B |
| 04/08/2026 | $36.98 | $38.75 (4.79%) | $39.40 | $35.13 | 15.35 M | $13.72 B |
| 04/07/2026 | $43.45 | $42.96 (-1.13%) | $44.28 | $42.77 | 6.23 M | $15.21 B |
| 04/06/2026 | $42.00 | $43.02 (2.43%) | $43.11 | $41.75 | 7.34 M | $15.23 B |
| 04/02/2026 | $43.58 | $42.04 (-3.53%) | $43.93 | $40.99 | 9.90 M | $14.88 B |
| 04/01/2026 | $41.35 | $41.35 (0%) | $42.46 | $40.37 | 14.72 M | $14.64 B |
| 03/31/2026 | $43.58 | $42.44 (-2.62%) | $44.30 | $40.92 | 13.81 M | $15.02 B |
| 03/30/2026 | $45.00 | $43.74 (-2.8%) | $45.66 | $43.09 | 12.37 M | $15.48 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.
