5 DAY PERFORMANCE
+6.30%
1 MONTH PERFORMANCE
+15.84%
3 MONTH PERFORMANCE
+7.79%
6 MONTH PERFORMANCE
+43.27%
YEAR-TO-DATE PERFORMANCE
+63.53%
1 YEAR PERFORMANCE
+95.22%
APA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $34.92 | $35.06 (0.4%) | $35.22 | $34.19 | 7.12 M | $12.41 B |
| 07/07/2026 | $32.60 | $34.00 (4.29%) | $34.26 | $32.60 | 5.92 M | $12.04 B |
| 07/06/2026 | $32.17 | $32.46 (0.9%) | $32.89 | $32.09 | 3.87 M | $11.49 B |
| 07/02/2026 | $32.18 | $32.36 (0.56%) | $32.81 | $32.06 | 5.29 M | $11.46 B |
| 07/01/2026 | $32.34 | $31.87 (-1.45%) | $32.81 | $31.77 | 5.15 M | $11.28 B |
| 06/30/2026 | $33.00 | $32.57 (-1.3%) | $33.42 | $32.49 | 6.41 M | $11.53 B |
| 06/29/2026 | $33.11 | $32.96 (-0.45%) | $33.58 | $32.82 | 4.58 M | $11.67 B |
| 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 |
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.
