5 DAY PERFORMANCE
+25.58%
1 MONTH PERFORMANCE
+5.77%
3 MONTH PERFORMANCE
+3.14%
6 MONTH PERFORMANCE
-0.17%
YEAR-TO-DATE PERFORMANCE
+2.47%
1 YEAR PERFORMANCE
-24.75%
APA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.27 | $19.45 (0.93%) | $19.68 | $19.23 | 2.09 M | $7.18 B |
| 03/11/2025 | $19.10 | $19.20 (0.52%) | $19.42 | $18.56 | 8.40 M | $7.08 B |
| 03/10/2025 | $18.58 | $19.02 (2.37%) | $19.42 | $18.58 | 9.27 M | $7.02 B |
| 03/07/2025 | $19.01 | $18.84 (-0.89%) | $19.54 | $18.67 | 8.20 M | $6.95 B |
| 03/06/2025 | $18.54 | $18.75 (1.13%) | $19.02 | $18.01 | 7.81 M | $6.92 B |
| 03/05/2025 | $18.37 | $18.54 (0.93%) | $18.67 | $17.66 | 14.02 M | $6.84 B |
| 03/04/2025 | $18.56 | $18.57 (0.05%) | $19.02 | $18.00 | 12.29 M | $6.85 B |
| 03/03/2025 | $20.89 | $18.89 (-9.57%) | $21.20 | $18.66 | 11.67 M | $6.97 B |
| 02/28/2025 | $20.12 | $20.70 (2.88%) | $21.04 | $19.84 | 40.48 M | $7.64 B |
| 02/27/2025 | $22.07 | $20.42 (-7.48%) | $22.07 | $20.10 | 18.48 M | $7.53 B |
| 02/26/2025 | $22.48 | $22.01 (-2.09%) | $22.50 | $21.74 | 8.71 M | $8.12 B |
| 02/25/2025 | $22.90 | $22.38 (-2.27%) | $23.03 | $22.29 | 7.52 M | $8.26 B |
| 02/24/2025 | $22.86 | $22.87 (0.04%) | $23.01 | $22.50 | 4.98 M | $8.44 B |
| 02/21/2025 | $23.55 | $22.79 (-3.23%) | $23.57 | $22.72 | 6.79 M | $8.41 B |
| 02/20/2025 | $23.39 | $23.62 (0.98%) | $23.63 | $22.99 | 6.41 M | $8.72 B |
| 02/19/2025 | $23.61 | $23.59 (-0.08%) | $23.98 | $23.30 | 6.85 M | $8.70 B |
| 02/18/2025 | $23.35 | $23.57 (0.94%) | $23.83 | $22.94 | 7.28 M | $8.70 B |
| 02/14/2025 | $22.65 | $23.14 (2.16%) | $23.38 | $22.57 | 7.88 M | $8.54 B |
| 02/13/2025 | $22.38 | $22.49 (0.49%) | $22.53 | $22.10 | 6.18 M | $8.30 B |
| 02/12/2025 | $23.06 | $22.37 (-2.99%) | $23.29 | $22.20 | 7.03 M | $8.25 B |
| 02/11/2025 | $23.16 | $23.31 (0.65%) | $23.77 | $23.16 | 6.51 M | $8.60 B |
| 02/10/2025 | $21.98 | $22.99 (4.6%) | $23.04 | $21.90 | 5.79 M | $8.48 B |
| 02/07/2025 | $21.81 | $21.67 (-0.64%) | $21.89 | $21.56 | 4.89 M | $8.00 B |
| 02/06/2025 | $22.39 | $21.64 (-3.35%) | $22.48 | $21.38 | 5.24 M | $7.99 B |
| 02/05/2025 | $22.32 | $22.19 (-0.58%) | $22.45 | $22.10 | 4.28 M | $8.19 B |
| 02/04/2025 | $21.15 | $22.39 (5.86%) | $22.51 | $21.15 | 5.97 M | $8.26 B |
| 02/03/2025 | $21.82 | $21.47 (-1.6%) | $21.92 | $21.19 | 6.87 M | $7.92 B |
| 01/31/2025 | $22.76 | $21.93 (-3.65%) | $22.92 | $21.90 | 14.81 M | $8.09 B |
| 01/30/2025 | $23.37 | $22.99 (-1.63%) | $23.48 | $22.82 | 4.69 M | $8.48 B |
| 01/29/2025 | $23.12 | $23.18 (0.26%) | $23.32 | $22.96 | 4.10 M | $8.55 B |
| 01/28/2025 | $23.50 | $23.34 (-0.68%) | $23.69 | $22.90 | 5.28 M | $8.61 B |
| 01/27/2025 | $23.46 | $23.38 (-0.34%) | $24.14 | $23.20 | 6.91 M | $8.63 B |
| 01/24/2025 | $23.58 | $23.32 (-1.1%) | $23.88 | $23.23 | 5.96 M | $8.61 B |
| 01/23/2025 | $23.63 | $23.51 (-0.51%) | $24.33 | $23.32 | 8.15 M | $8.68 B |
| 01/22/2025 | $23.17 | $23.36 (0.82%) | $23.85 | $23.12 | 5.80 M | $8.62 B |
| 01/21/2025 | $23.99 | $23.70 (-1.21%) | $24.20 | $23.62 | 7.74 M | $8.75 B |
| 01/17/2025 | $25.27 | $24.40 (-3.44%) | $25.27 | $24.19 | 9.42 M | $9.00 B |
| 01/16/2025 | $25.27 | $25.15 (-0.47%) | $25.83 | $24.98 | 6.16 M | $9.28 B |
| 01/15/2025 | $25.07 | $25.45 (1.52%) | $25.71 | $24.93 | 8.31 M | $9.39 B |
| 01/14/2025 | $24.22 | $24.85 (2.6%) | $25.04 | $24.14 | 6.65 M | $9.17 B |
| 01/13/2025 | $24.03 | $24.38 (1.46%) | $24.86 | $23.88 | 7.03 M | $9.00 B |
| 01/10/2025 | $24.25 | $23.68 (-2.35%) | $24.47 | $23.63 | 5.85 M | $8.74 B |
| 01/08/2025 | $23.50 | $23.68 (0.77%) | $23.73 | $23.40 | 4.31 M | $8.74 B |
| 01/07/2025 | $23.81 | $23.66 (-0.63%) | $24.22 | $23.55 | 5.48 M | $8.73 B |
| 01/06/2025 | $23.81 | $23.66 (-0.63%) | $24.42 | $23.51 | 7.64 M | $8.73 B |
| 01/03/2025 | $23.35 | $23.42 (0.3%) | $23.49 | $23.06 | 3.98 M | $8.64 B |
| 01/02/2025 | $23.55 | $23.38 (-0.72%) | $23.81 | $23.14 | 4.67 M | $8.63 B |
| 12/31/2024 | $22.50 | $23.09 (2.62%) | $23.32 | $22.42 | 5.92 M | $8.52 B |
| 12/30/2024 | $22.22 | $22.42 (0.9%) | $22.77 | $21.94 | 4.49 M | $8.27 B |
| 12/27/2024 | $21.94 | $22.09 (0.68%) | $22.22 | $21.80 | 3.86 M | $8.15 B |
| 12/26/2024 | $21.84 | $21.84 (0%) | $21.97 | $21.57 | 2.91 M | $8.06 B |
| 12/24/2024 | $21.76 | $21.87 (0.51%) | $21.94 | $21.30 | 2.08 M | $8.07 B |
| 12/23/2024 | $20.85 | $21.60 (3.6%) | $21.71 | $20.83 | 12.39 M | $7.97 B |
| 12/20/2024 | $20.46 | $21.04 (2.83%) | $21.37 | $20.44 | 14.25 M | $7.76 B |
| 12/19/2024 | $21.27 | $20.48 (-3.71%) | $21.36 | $20.32 | 6.38 M | $7.56 B |
| 12/18/2024 | $21.24 | $20.84 (-1.88%) | $21.49 | $20.76 | 8.74 M | $7.69 B |
| 12/17/2024 | $21.51 | $21.05 (-2.14%) | $21.70 | $20.45 | 10.23 M | $7.77 B |
| 12/16/2024 | $22.72 | $21.94 (-3.43%) | $22.74 | $21.82 | 7.12 M | $8.10 B |
| 12/13/2024 | $23.02 | $22.86 (-0.7%) | $23.10 | $22.68 | 4.06 M | $8.44 B |
| 12/12/2024 | $22.26 | $22.94 (3.05%) | $23.03 | $22.18 | 6.26 M | $8.46 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.
