5 DAY PERFORMANCE
-25.39%
1 MONTH PERFORMANCE
-27.32%
3 MONTH PERFORMANCE
-2.10%
6 MONTH PERFORMANCE
-16.37%
YEAR-TO-DATE PERFORMANCE
+33.24%
1 YEAR PERFORMANCE
+37.74%
APA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $45.47 | $46.09 (1.35%) | $46.59 | $45.37 | 2.00 M | $16.32 B |
| 10/08/2026 | $45.15 | $45.47 (0.71%) | $46.23 | $45.00 | 7.21 M | $16.05 B |
| 10/07/2026 | $44.64 | $43.81 (-1.86%) | $45.17 | $43.34 | 3.59 M | $15.46 B |
| 10/06/2026 | $43.30 | $44.10 (1.85%) | $44.40 | $43.23 | 3.42 M | $15.57 B |
| 10/05/2026 | $43.55 | $43.85 (0.69%) | $44.45 | $42.69 | 3.83 M | $15.48 B |
| 10/02/2026 | $42.40 | $43.68 (3.02%) | $43.68 | $42.30 | 3.98 M | $15.42 B |
| 10/01/2026 | $41.36 | $43.34 (4.79%) | $43.46 | $41.31 | 6.93 M | $15.30 B |
| 09/30/2026 | $42.18 | $41.54 (-1.52%) | $42.71 | $41.36 | 5.97 M | $14.66 B |
| 09/29/2026 | $41.38 | $42.19 (1.96%) | $42.51 | $41.23 | 5.93 M | $14.89 B |
| 09/28/2026 | $43.15 | $42.33 (-1.9%) | $43.47 | $42.24 | 8.03 M | $14.94 B |
| 09/25/2026 | $42.80 | $42.74 (-0.14%) | $43.26 | $42.23 | 5.33 M | $15.09 B |
| 09/24/2026 | $44.34 | $43.68 (-1.49%) | $44.71 | $43.54 | 6.14 M | $15.42 B |
| 09/23/2026 | $42.84 | $43.70 (2.01%) | $44.19 | $42.30 | 5.59 M | $15.43 B |
| 09/22/2026 | $42.95 | $42.30 (-1.51%) | $43.45 | $42.27 | 6.66 M | $14.93 B |
| 09/21/2026 | $44.13 | $43.81 (-0.73%) | $44.38 | $43.58 | 6.00 M | $15.46 B |
| 09/18/2026 | $45.31 | $44.87 (-0.97%) | $45.47 | $44.64 | 11.92 M | $15.84 B |
| 09/17/2026 | $44.63 | $45.46 (1.86%) | $45.62 | $44.40 | 5.08 M | $16.05 B |
| 09/16/2026 | $46.44 | $44.79 (-3.55%) | $46.66 | $44.18 | 9.17 M | $15.81 B |
| 09/15/2026 | $45.67 | $47.41 (3.81%) | $47.44 | $45.25 | 6.43 M | $16.74 B |
| 09/14/2026 | $45.64 | $45.03 (-1.34%) | $46.59 | $44.82 | 6.90 M | $15.90 B |
| 09/11/2026 | $44.00 | $44.73 (1.66%) | $44.91 | $44.00 | 4.26 M | $15.79 B |
| 09/10/2026 | $46.09 | $44.53 (-3.38%) | $46.10 | $43.94 | 6.56 M | $15.72 B |
| 09/09/2026 | $44.44 | $44.84 (0.9%) | $44.89 | $44.23 | 4.93 M | $15.83 B |
| 09/08/2026 | $43.69 | $43.55 (-0.32%) | $44.49 | $43.01 | 4.37 M | $15.37 B |
| 09/04/2026 | $43.68 | $42.77 (-2.08%) | $43.81 | $42.73 | 4.23 M | $15.10 B |
| 09/03/2026 | $44.52 | $44.18 (-0.76%) | $44.63 | $44.05 | 3.62 M | $15.60 B |
| 09/02/2026 | $43.75 | $44.70 (2.17%) | $45.13 | $43.69 | 4.27 M | $15.78 B |
| 09/01/2026 | $44.16 | $44.30 (0.32%) | $44.40 | $43.28 | 4.82 M | $15.64 B |
| 08/31/2026 | $43.67 | $43.15 (-1.19%) | $44.11 | $42.42 | 4.26 M | $15.23 B |
| 08/28/2026 | $42.48 | $42.54 (0.14%) | $42.95 | $42.05 | 3.32 M | $15.02 B |
| 08/27/2026 | $41.23 | $42.38 (2.79%) | $42.53 | $40.76 | 4.33 M | $14.96 B |
| 08/26/2026 | $40.68 | $41.19 (1.25%) | $42.04 | $40.46 | 4.21 M | $14.54 B |
| 08/25/2026 | $41.38 | $41.35 (-0.07%) | $42.39 | $41.33 | 4.99 M | $14.60 B |
| 08/24/2026 | $42.93 | $42.96 (0.07%) | $43.47 | $41.80 | 6.21 M | $15.16 B |
| 08/21/2026 | $44.52 | $43.39 (-2.54%) | $44.84 | $43.38 | 6.58 M | $15.32 B |
| 08/20/2026 | $44.76 | $44.39 (-0.83%) | $45.05 | $44.20 | 6.28 M | $15.67 B |
| 08/19/2026 | $42.86 | $43.45 (1.38%) | $45.00 | $42.85 | 8.74 M | $15.34 B |
| 08/18/2026 | $42.02 | $42.37 (0.83%) | $42.39 | $41.10 | 5.91 M | $14.96 B |
| 08/17/2026 | $40.54 | $41.58 (2.57%) | $41.60 | $40.41 | 4.94 M | $14.68 B |
| 08/14/2026 | $40.50 | $40.47 (-0.07%) | $41.00 | $40.05 | 3.96 M | $14.29 B |
| 08/13/2026 | $39.40 | $40.00 (1.52%) | $40.07 | $39.08 | 4.16 M | $14.12 B |
| 08/12/2026 | $40.11 | $39.97 (-0.35%) | $40.51 | $39.77 | 6.66 M | $14.11 B |
| 08/11/2026 | $40.49 | $40.62 (0.32%) | $41.24 | $40.35 | 6.18 M | $14.34 B |
| 08/10/2026 | $38.24 | $41.02 (7.27%) | $41.18 | $38.21 | 7.20 M | $14.48 B |
| 08/07/2026 | $35.99 | $37.63 (4.56%) | $37.90 | $35.69 | 5.65 M | $13.28 B |
| 08/06/2026 | $36.56 | $36.53 (-0.08%) | $36.71 | $35.46 | 8.08 M | $12.90 B |
| 08/05/2026 | $35.85 | $34.66 (-3.32%) | $35.95 | $34.53 | 5.39 M | $12.23 B |
| 08/04/2026 | $35.91 | $35.80 (-0.31%) | $36.11 | $35.29 | 6.18 M | $12.64 B |
| 08/03/2026 | $36.50 | $36.87 (1.01%) | $37.42 | $36.12 | 4.98 M | $13.02 B |
| 07/31/2026 | $36.45 | $37.32 (2.39%) | $37.43 | $36.01 | 7.95 M | $13.21 B |
| 07/30/2026 | $36.18 | $36.33 (0.41%) | $36.42 | $35.60 | 5.44 M | $12.86 B |
| 07/29/2026 | $36.52 | $36.70 (0.49%) | $36.78 | $35.78 | 5.36 M | $12.99 B |
| 07/28/2026 | $34.62 | $34.93 (0.9%) | $35.35 | $34.12 | 5.97 M | $12.37 B |
| 07/27/2026 | $34.63 | $34.74 (0.32%) | $35.93 | $34.36 | 6.02 M | $12.30 B |
| 07/24/2026 | $36.35 | $36.15 (-0.55%) | $36.96 | $36.04 | 3.37 M | $12.80 B |
| 07/23/2026 | $37.44 | $36.42 (-2.72%) | $37.70 | $36.37 | 7.06 M | $12.89 B |
| 07/22/2026 | $36.31 | $36.18 (-0.36%) | $36.57 | $35.90 | 3.64 M | $12.81 B |
| 07/21/2026 | $35.04 | $35.77 (2.08%) | $35.78 | $34.91 | 3.87 M | $12.66 B |
| 07/20/2026 | $34.73 | $34.84 (0.32%) | $35.35 | $34.41 | 4.73 M | $12.33 B |
| 07/17/2026 | $35.15 | $35.22 (0.2%) | $35.44 | $34.39 | 4.59 M | $12.47 B |
| 07/16/2026 | $34.22 | $34.28 (0.18%) | $34.71 | $34.12 | 4.58 M | $12.14 B |
| 07/15/2026 | $34.18 | $34.27 (0.26%) | $34.66 | $33.38 | 5.51 M | $12.13 B |
| 07/14/2026 | $34.80 | $34.53 (-0.78%) | $35.10 | $33.83 | 6.17 M | $12.22 B |
| 07/13/2026 | $34.23 | $34.67 (1.29%) | $34.93 | $34.15 | 6.65 M | $12.27 B |
| 07/10/2026 | $33.35 | $33.44 (0.27%) | $33.73 | $32.92 | 3.24 M | $11.84 B |
| 07/09/2026 | $34.59 | $33.29 (-3.76%) | $34.82 | $33.28 | 4.40 M | $11.78 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.
