5 DAY PERFORMANCE
-8.35%
1 MONTH PERFORMANCE
-17.47%
3 MONTH PERFORMANCE
+16.73%
6 MONTH PERFORMANCE
+32.00%
YEAR-TO-DATE PERFORMANCE
+33.24%
1 YEAR PERFORMANCE
+76.54%
APA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $37.23 | $36.97 (-0.7%) | $37.40 | $36.14 | 4.90 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 | $14.25 B |
| 04/30/2026 | $39.52 | $40.73 (3.06%) | $40.84 | $39.07 | 7.17 M | $14.46 B |
| 04/29/2026 | $39.80 | $40.32 (1.31%) | $40.39 | $39.31 | 5.63 M | $14.31 B |
| 04/28/2026 | $39.34 | $38.65 (-1.75%) | $39.50 | $38.44 | 6.09 M | $13.72 B |
| 04/27/2026 | $38.12 | $38.43 (0.81%) | $38.62 | $37.85 | 4.93 M | $13.64 B |
| 04/24/2026 | $38.59 | $37.73 (-2.23%) | $38.59 | $37.20 | 4.82 M | $13.39 B |
| 04/23/2026 | $38.39 | $38.66 (0.7%) | $39.02 | $37.98 | 4.65 M | $13.72 B |
| 04/22/2026 | $37.73 | $38.06 (0.87%) | $38.24 | $37.65 | 4.18 M | $13.51 B |
| 04/21/2026 | $36.20 | $37.60 (3.87%) | $37.66 | $35.83 | 6.84 M | $13.35 B |
| 04/20/2026 | $35.96 | $35.97 (0.03%) | $36.59 | $35.59 | 6.38 M | $12.77 B |
| 04/17/2026 | $34.62 | $35.74 (3.24%) | $35.95 | $33.43 | 12.54 M | $12.69 B |
| 04/16/2026 | $36.60 | $37.90 (3.55%) | $37.94 | $36.58 | 5.89 M | $13.45 B |
| 04/15/2026 | $36.72 | $36.60 (-0.33%) | $37.02 | $35.99 | 6.89 M | $12.99 B |
| 04/14/2026 | $38.82 | $37.03 (-4.61%) | $38.82 | $36.80 | 7.79 M | $13.15 B |
| 04/13/2026 | $39.63 | $39.49 (-0.35%) | $39.80 | $38.95 | 7.14 M | $14.02 B |
| 04/10/2026 | $38.62 | $38.63 (0.03%) | $39.13 | $38.28 | 4.86 M | $13.71 B |
| 04/09/2026 | $39.26 | $38.97 (-0.74%) | $39.85 | $37.93 | 9.99 M | $13.83 B |
| 04/08/2026 | $36.98 | $38.75 (4.79%) | $39.40 | $35.13 | 15.35 M | $13.76 B |
| 04/07/2026 | $43.45 | $42.96 (-1.13%) | $44.28 | $42.77 | 6.23 M | $15.25 B |
| 04/06/2026 | $42.00 | $43.02 (2.43%) | $43.11 | $41.75 | 7.34 M | $15.27 B |
| 04/02/2026 | $43.58 | $42.04 (-3.53%) | $43.93 | $40.99 | 9.90 M | $14.92 B |
| 04/01/2026 | $41.35 | $41.35 (0%) | $42.46 | $40.37 | 14.72 M | $14.68 B |
| 03/31/2026 | $43.58 | $42.44 (-2.62%) | $44.30 | $40.92 | 13.81 M | $15.07 B |
| 03/30/2026 | $45.00 | $43.74 (-2.8%) | $45.66 | $43.09 | 12.37 M | $15.53 B |
| 03/27/2026 | $43.25 | $44.39 (2.64%) | $44.54 | $43.20 | 11.18 M | $15.76 B |
| 03/26/2026 | $41.83 | $42.80 (2.32%) | $43.22 | $41.80 | 9.31 M | $15.19 B |
| 03/25/2026 | $40.19 | $41.32 (2.81%) | $41.69 | $39.93 | 10.60 M | $14.67 B |
| 03/24/2026 | $39.72 | $40.80 (2.72%) | $41.45 | $39.72 | 10.96 M | $14.48 B |
| 03/23/2026 | $38.17 | $39.03 (2.25%) | $39.49 | $37.64 | 13.96 M | $13.86 B |
| 03/20/2026 | $38.34 | $39.11 (2.01%) | $39.52 | $38.11 | 23.88 M | $13.88 B |
| 03/19/2026 | $37.00 | $38.06 (2.86%) | $39.03 | $36.92 | 11.38 M | $13.51 B |
| 03/18/2026 | $35.96 | $36.61 (1.81%) | $36.77 | $35.87 | 7.40 M | $13.00 B |
| 03/17/2026 | $34.80 | $35.87 (3.07%) | $36.00 | $34.60 | 6.61 M | $12.73 B |
| 03/16/2026 | $34.24 | $34.54 (0.88%) | $35.04 | $33.86 | 7.61 M | $12.26 B |
| 03/13/2026 | $33.35 | $34.47 (3.36%) | $34.59 | $33.35 | 7.32 M | $12.24 B |
| 03/12/2026 | $33.20 | $33.61 (1.23%) | $34.16 | $32.90 | 9.35 M | $11.93 B |
| 03/11/2026 | $31.73 | $32.97 (3.91%) | $33.13 | $31.52 | 6.64 M | $11.70 B |
| 03/10/2026 | $32.06 | $31.82 (-0.75%) | $32.68 | $31.54 | 7.81 M | $11.30 B |
| 03/09/2026 | $33.23 | $32.59 (-1.93%) | $33.78 | $32.31 | 11.50 M | $11.57 B |
| 03/06/2026 | $32.89 | $32.68 (-0.64%) | $33.42 | $32.19 | 10.56 M | $11.60 B |
| 03/05/2026 | $31.69 | $32.38 (2.18%) | $32.57 | $31.66 | 9.63 M | $11.49 B |
| 03/04/2026 | $30.95 | $31.10 (0.48%) | $31.35 | $30.46 | 7.42 M | $11.04 B |
| 03/03/2026 | $32.10 | $31.85 (-0.78%) | $32.78 | $30.97 | 12.69 M | $11.31 B |
| 03/02/2026 | $32.52 | $31.69 (-2.55%) | $32.75 | $30.19 | 12.68 M | $11.25 B |
| 02/27/2026 | $29.59 | $30.37 (2.64%) | $30.42 | $29.17 | 8.71 M | $10.78 B |
| 02/26/2026 | $27.64 | $29.10 (5.28%) | $29.76 | $27.18 | 14.61 M | $10.33 B |
| 02/25/2026 | $28.62 | $27.84 (-2.73%) | $28.70 | $27.72 | 6.33 M | $9.88 B |
| 02/24/2026 | $28.80 | $28.62 (-0.63%) | $28.80 | $28.16 | 3.97 M | $10.16 B |
| 02/23/2026 | $29.02 | $28.72 (-1.03%) | $29.63 | $28.41 | 4.98 M | $10.20 B |
| 02/20/2026 | $28.80 | $29.06 (0.9%) | $29.40 | $28.72 | 7.62 M | $10.49 B |
| 02/19/2026 | $29.22 | $29.08 (-0.48%) | $30.08 | $28.86 | 9.17 M | $10.50 B |
| 02/18/2026 | $27.85 | $28.61 (2.73%) | $28.86 | $27.80 | 8.79 M | $10.33 B |
| 02/17/2026 | $28.00 | $27.34 (-2.36%) | $28.50 | $26.77 | 4.81 M | $9.87 B |
| 02/13/2026 | $26.87 | $27.92 (3.91%) | $28.00 | $26.83 | 5.42 M | $10.08 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.
