NASDAQ : APA
APA Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 52.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
APA Corporation (APA) closed at 48.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 51.58 | 52.01 | 48.55 | 48.82 | 6,970,871 | -7.57% |
| 2026-10-30 | 52.15 | 52.96 | 51.91 | 52.82 | 4,429,253 | +2.54% |
| 2026-10-29 | 51.28 | 51.54 | 50.475 | 51.51 | 3,846,631 | +0.78% |
| 2026-10-28 | 51.32 | 52.07 | 51.035 | 51.11 | 5,024,536 | +0.63% |
| 2026-10-27 | 51.31 | 51.885 | 50.42 | 50.79 | 5,039,286 | -1.68% |
| 2026-10-26 | 51.11 | 52.2 | 51.06 | 51.66 | 6,757,265 | -0.46% |
| 2026-10-23 | 49.955 | 52.39 | 49.58 | 51.9 | 7,067,921 | +4.98% |
| 2026-10-22 | 49.88 | 50.12 | 47.83 | 49.44 | 5,357,581 | +0.12% |
| 2026-10-21 | 49.9 | 50.495 | 49.32 | 49.63 | 6,472,516 | -0.53% |
| 2026-10-20 | 50.33 | 50.433 | 48.37 | 49.895 | 5,222,895 | +0.27% |
| 2026-10-19 | 48.85 | 49.85 | 48.64 | 49.76 | 4,389,664 | +1.24% |
| 2026-10-16 | 47.85 | 49.26 | 47.47 | 49.15 | 6,328,025 | +4.07% |
| 2026-10-15 | 47.41 | 47.555 | 46.53 | 47.23 | 3,301,303 | -0.30% |
| 2026-10-14 | 48.53 | 48.6 | 47.345 | 47.37 | 5,262,027 | -1.33% |
| 2026-10-13 | 47.095 | 48.08 | 46.975 | 48.01 | 4,822,573 | +2.50% |
| 2026-10-12 | 47 | 47.35 | 46.455 | 46.84 | 4,921,884 | +2.09% |
| 2026-10-09 | 45.47 | 46.585 | 45.365 | 45.88 | 4,563,854 | +0.90% |
| 2026-10-08 | 45.15 | 46.225 | 45.002 | 45.47 | 7,212,254 | +3.79% |
| 2026-10-07 | 44.64 | 45.17 | 43.335 | 43.81 | 3,585,022 | -0.66% |
| 2026-10-06 | 43.3 | 44.395 | 43.23 | 44.1 | 3,423,291 | +0.57% |
| 2026-10-05 | 43.55 | 44.445 | 42.691 | 43.85 | 3,829,787 | +0.39% |
| 2026-10-02 | 42.4 | 43.68 | 42.3 | 43.68 | 3,977,626 | +0.78% |
| 2026-10-01 | 41.355 | 43.46 | 41.31 | 43.34 | 6,931,070 | +4.33% |
| 2026-09-30 | 42.18 | 42.71 | 41.355 | 41.54 | 5,966,530 | -1.54% |
| 2026-09-29 | 41.38 | 42.51 | 41.23 | 42.19 | 5,932,596 | -0.33% |
| 2026-09-28 | 43.15 | 43.47 | 42.24 | 42.33 | 8,029,315 | -0.96% |
| 2026-09-25 | 42.8 | 43.26 | 42.23 | 42.74 | 5,334,734 | -2.15% |
| 2026-09-24 | 44.34 | 44.705 | 43.535 | 43.68 | 6,136,267 | -0.05% |
| 2026-09-23 | 42.84 | 44.19 | 42.3 | 43.7 | 5,587,030 | +3.31% |
| 2026-09-22 | 42.95 | 43.45 | 42.265 | 42.3 | 6,657,010 | -3.45% |
| 2026-09-21 | 44.13 | 44.375 | 43.58 | 43.81 | 6,001,568 | -2.36% |
| 2026-09-18 | 45.31 | 45.47 | 44.64 | 44.87 | 11,919,265 | -1.30% |
| 2026-09-17 | 44.63 | 45.615 | 44.4 | 45.46 | 5,075,226 | +1.50% |
| 2026-09-16 | 46.44 | 46.66 | 44.18 | 44.79 | 9,166,802 | -5.53% |
| 2026-09-15 | 45.67 | 47.44 | 45.25 | 47.41 | 6,433,857 | +5.29% |
| 2026-09-14 | 45.635 | 46.59 | 44.82 | 45.03 | 6,896,275 | +0.67% |
| 2026-09-11 | 44 | 44.91 | 44 | 44.73 | 4,258,059 | +0.45% |
| 2026-09-10 | 46.09 | 46.1 | 43.94 | 44.53 | 6,560,312 | -0.69% |
| 2026-09-09 | 44.44 | 44.89 | 44.225 | 44.84 | 4,925,213 | +2.96% |
| 2026-09-08 | 43.69 | 44.49 | 43.005 | 43.55 | 4,372,776 | +1.82% |
| 2026-09-04 | 43.68 | 43.81 | 42.725 | 42.77 | 4,225,535 | -3.19% |
| 2026-09-03 | 44.52 | 44.63 | 44.05 | 44.18 | 3,618,921 | -1.15% |
| 2026-09-02 | 43.75 | 45.125 | 43.691 | 44.695 | 4,267,957 | +0.89% |
| 2026-09-01 | 44.16 | 44.395 | 43.28 | 44.3 | 4,819,110 | +2.67% |
| 2026-08-31 | 43.67 | 44.11 | 42.415 | 43.15 | 4,255,079 | +1.43% |
| 2026-08-28 | 42.48 | 42.95 | 42.054 | 42.54 | 3,319,155 | +0.38% |
| 2026-08-27 | 41.23 | 42.525 | 40.755 | 42.38 | 4,330,257 | +2.89% |
| 2026-08-26 | 40.678 | 42.035 | 40.46 | 41.19 | 4,209,899 | -0.39% |
| 2026-08-25 | 41.38 | 42.39 | 41.33 | 41.35 | 4,990,768 | -3.75% |
| 2026-08-24 | 42.93 | 43.466 | 41.8 | 42.96 | 6,206,802 | -0.99% |
| 2026-08-21 | 44.52 | 44.835 | 43.38 | 43.39 | 6,578,578 | -2.25% |
| 2026-08-20 | 44.76 | 45.05 | 44.2 | 44.39 | 6,279,396 | +2.16% |
| 2026-08-19 | 42.86 | 45 | 42.85 | 43.45 | 8,741,816 | +2.56% |
| 2026-08-18 | 42.02 | 42.39 | 41.1 | 42.365 | 5,908,032 | +1.89% |
| 2026-08-17 | 40.54 | 41.6 | 40.414 | 41.58 | 4,935,563 | +2.74% |
| 2026-08-14 | 40.5 | 41 | 40.05 | 40.47 | 3,961,352 | +1.17% |
| 2026-08-13 | 39.4 | 40.07 | 39.08 | 40 | 4,157,115 | +0.08% |
| 2026-08-12 | 40.11 | 40.506 | 39.77 | 39.97 | 6,656,152 | -1.60% |
| 2026-08-11 | 40.49 | 41.24 | 40.35 | 40.62 | 6,182,155 | -0.98% |
| 2026-08-10 | 38.24 | 41.18 | 38.21 | 41.02 | 7,198,166 | +9.01% |
| 2026-08-07 | 35.985 | 37.9 | 35.69 | 37.63 | 5,653,157 | +3.01% |
| 2026-08-06 | 36.56 | 36.71 | 35.46 | 36.53 | 8,079,929 | +5.40% |
| 2026-08-05 | 35.85 | 35.95 | 34.535 | 34.66 | 5,392,113 | -3.18% |
| 2026-08-04 | 35.91 | 36.11 | 35.29 | 35.8 | 6,177,567 | -2.90% |
| 2026-08-03 | 36.5 | 37.42 | 36.12 | 36.87 | 4,977,633 | -1.21% |
| 2026-07-31 | 36.45 | 37.43 | 36.01 | 37.32 | 7,952,213 | +2.73% |
| 2026-07-30 | 36.18 | 36.425 | 35.6 | 36.33 | 5,441,264 | -1.01% |
| 2026-07-29 | 36.52 | 36.78 | 35.78 | 36.7 | 5,363,539 | +5.07% |
| 2026-07-28 | 34.62 | 35.35 | 34.12 | 34.93 | 5,966,780 | +0.55% |
| 2026-07-27 | 34.63 | 35.93 | 34.36 | 34.74 | 6,022,312 | -3.90% |
| 2026-07-24 | 36.35 | 36.96 | 36.04 | 36.15 | 3,368,378 | -0.74% |
| 2026-07-23 | 37.44 | 37.7 | 36.365 | 36.42 | 7,062,545 | +0.66% |
| 2026-07-22 | 36.31 | 36.57 | 35.9 | 36.18 | 3,638,027 | +1.86% |
| 2026-07-21 | 35.04 | 35.78 | 34.91 | 35.77 | 3,867,601 | +2.67% |
| 2026-07-20 | 34.73 | 35.35 | 34.41 | 34.84 | 4,727,825 | -1.08% |
| 2026-07-17 | 35.15 | 35.435 | 34.385 | 35.22 | 4,586,516 | +2.74% |
| 2026-07-16 | 34.22 | 34.71 | 34.12 | 34.28 | 4,582,445 | +0.03% |
| 2026-07-15 | 34.18 | 34.66 | 33.38 | 34.27 | 5,511,863 | -0.75% |
| 2026-07-14 | 34.8 | 35.1 | 33.83 | 34.53 | 6,171,425 | -0.40% |
| 2026-07-13 | 34.23 | 34.93 | 34.15 | 34.67 | 6,648,025 | +3.68% |
| 2026-07-10 | 33.35 | 33.73 | 32.925 | 33.44 | 3,237,258 | +0.45% |
| 2026-07-09 | 34.59 | 34.82 | 33.28 | 33.29 | 4,400,255 | -5.05% |
| 2026-07-08 | 34.92 | 35.22 | 34.19 | 35.06 | 7,120,495 | +3.12% |
| 2026-07-07 | 32.6 | 34.26 | 32.6 | 34 | 5,922,116 | +4.74% |
| 2026-07-06 | 32.17 | 32.89 | 32.09 | 32.46 | 3,865,228 | +0.31% |
| 2026-07-02 | 32.18 | 32.81 | 32.06 | 32.36 | 5,287,870 | +1.54% |
| 2026-07-01 | 32.34 | 32.81 | 31.77 | 31.87 | 5,153,487 | -2.15% |
| 2026-06-30 | 33 | 33.415 | 32.485 | 32.57 | 6,409,870 | -1.18% |
| 2026-06-29 | 33.11 | 33.58 | 32.82 | 32.96 | 4,578,381 | -0.15% |
| 2026-06-26 | 33.15 | 33.36 | 32.615 | 33.01 | 7,577,070 | -1.23% |
| 2026-06-25 | 33.04 | 33.65 | 32.76 | 33.42 | 5,189,804 | +0.29% |
| 2026-06-24 | 33.21 | 33.53 | 32.64 | 33.325 | 5,650,999 | -2.62% |
| 2026-06-23 | 33.8 | 34.36 | 33.8 | 34.22 | 5,394,593 | +0.06% |
| 2026-06-22 | 33.66 | 34.225 | 33.12 | 34.2 | 6,989,432 | +3.54% |
| 2026-06-18 | 33.34 | 33.36 | 32.485 | 33.03 | 12,406,427 | -2.65% |
| 2026-06-17 | 34.2 | 34.58 | 33.72 | 33.93 | 5,540,101 | -0.96% |
| 2026-06-16 | 33.85 | 34.47 | 33.8 | 34.26 | 7,011,310 | -1.47% |
| 2026-06-15 | 34.73 | 35.35 | 34.39 | 34.77 | 7,714,642 | -6.08% |
| 2026-06-12 | 36.285 | 37.65 | 36.2 | 37.02 | 4,469,304 | +0.65% |
| 2026-06-11 | 38.67 | 38.7 | 36.53 | 36.78 | 4,794,602 | -3.21% |
| 2026-06-10 | 37.56 | 38.53 | 37.2 | 38 | 4,804,830 | +3.80% |
| 2026-06-09 | 37.1 | 37.26 | 35.62 | 36.61 | 6,234,466 | -2.79% |
| 2026-06-08 | 37.3 | 37.75 | 36.98 | 37.66 | 3,842,093 | +2.98% |
| 2026-06-05 | 38.03 | 38.15 | 36.55 | 36.57 | 3,605,247 | -4.32% |
| 2026-06-04 | 37.555 | 38.42 | 37.41 | 38.22 | 3,103,262 | -0.29% |
| 2026-06-03 | 38.24 | 38.79 | 37.8 | 38.33 | 6,005,413 | +1.38% |
| 2026-06-02 | 37.64 | 38.41 | 37.52 | 37.81 | 3,898,612 | +0.16% |
| 2026-06-01 | 37.43 | 38.425 | 37.3 | 37.75 | 4,976,045 | +3.62% |
| 2026-05-29 | 36.16 | 36.48 | 35.76 | 36.43 | 6,197,674 | -0.27% |
| 2026-05-28 | 37.33 | 37.34 | 36.135 | 36.53 | 4,160,919 | -0.25% |
| 2026-05-27 | 36.5 | 37.29 | 36.11 | 36.62 | 5,218,483 | -2.35% |
| 2026-05-26 | 38.52 | 39.14 | 37.445 | 37.5 | 4,006,897 | -3.35% |
| 2026-05-22 | 38.15 | 39.17 | 37.85 | 38.8 | 3,883,331 | +1.20% |
| 2026-05-21 | 40.29 | 40.4 | 37.892 | 38.34 | 6,492,983 | -2.49% |
| 2026-05-20 | 40.96 | 41.58 | 39.16 | 39.32 | 6,678,199 | -3.89% |
| 2026-05-19 | 40.86 | 41.195 | 39.81 | 40.91 | 7,610,527 | +1.89% |
| 2026-05-18 | 38.8 | 40.46 | 38.42 | 40.15 | 6,924,458 | +3.00% |
| 2026-05-15 | 37.55 | 39.05 | 37.37 | 38.98 | 8,640,927 | +5.04% |
| 2026-05-14 | 36.73 | 37.32 | 36.58 | 37.11 | 4,443,969 | +0.38% |
| 2026-05-13 | 37.23 | 37.4 | 36.14 | 36.97 | 4,978,502 | -0.32% |