APA CorporationAPANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $25.50 | $26.28 | $25.39 | $25.72 | 5.60M |
| 1/12/2026 | $25.34 | $25.34 | $24.83 | $24.92 | 3.16M |
| 1/9/2026 | $25.44 | $25.72 | $25.08 | $25.20 | 3.95M |
| 1/8/2026 | $23.51 | $25.67 | $23.46 | $25.37 | 8.92M |
| 1/7/2026 | $23.85 | $23.94 | $23.25 | $23.39 | 5.94M |
| 1/6/2026 | $24.33 | $24.61 | $23.73 | $23.88 | 5.46M |
| 1/5/2026 | $25.53 | $25.80 | $23.49 | $24.47 | 7.14M |
| 1/2/2026 | $24.58 | $25.55 | $24.39 | $25.36 | 5.02M |
| 12/31/2025 | $24.70 | $24.79 | $24.41 | $24.46 | 2.90M |
| 12/30/2025 | $24.57 | $24.85 | $24.51 | $24.70 | 3.09M |
| 12/29/2025 | $24.38 | $24.49 | $24.12 | $24.38 | 3.30M |
| 12/26/2025 | $24.26 | $24.54 | $23.92 | $24.18 | 3.29M |
| 12/24/2025 | $24.38 | $24.49 | $24.19 | $24.36 | 1.28M |
| 12/23/2025 | $24.44 | $24.57 | $24.15 | $24.36 | 3.17M |
| 12/22/2025 | $24.50 | $24.98 | $24.36 | $24.41 | 6.43M |
| 12/19/2025 | $24.01 | $24.49 | $23.95 | $24.12 | 9.40M |
| 12/18/2025 | $24.47 | $24.63 | $23.63 | $23.81 | 5.52M |
| 12/17/2025 | $24.30 | $24.76 | $24.05 | $24.63 | 5.94M |
| 12/16/2025 | $25.04 | $25.04 | $23.75 | $23.96 | 6.58M |
| 12/15/2025 | $25.97 | $25.97 | $24.96 | $25.27 | 4.86M |
| 12/12/2025 | $26.12 | $26.39 | $25.69 | $25.93 | 4.10M |
| 12/11/2025 | $25.93 | $26.34 | $25.72 | $25.95 | 4.77M |
| 12/10/2025 | $26.29 | $26.66 | $25.96 | $26.32 | 5.68M |
| 12/9/2025 | $25.99 | $26.55 | $25.86 | $26.39 | 4.37M |
| 12/8/2025 | $26.51 | $26.93 | $26.10 | $26.14 | 6.70M |
| 12/5/2025 | $26.81 | $27.72 | $26.75 | $27.10 | 6.26M |
| 12/4/2025 | $27.00 | $27.19 | $26.61 | $26.71 | 6.75M |
| 12/3/2025 | $25.70 | $26.98 | $25.66 | $26.95 | 7.80M |
| 12/2/2025 | $25.28 | $25.60 | $24.78 | $25.45 | 4.83M |
| 12/1/2025 | $24.89 | $25.82 | $24.77 | $25.28 | 6.87M |
| 11/28/2025 | $24.68 | $25.17 | $24.50 | $24.97 | 2.36M |
| 11/26/2025 | $24.17 | $25.05 | $24.12 | $24.67 | 5.18M |
| 11/25/2025 | $24.20 | $24.20 | $23.51 | $24.08 | 5.28M |
| 11/24/2025 | $23.76 | $24.50 | $23.47 | $24.41 | 6.88M |
| 11/21/2025 | $23.25 | $24.23 | $23.06 | $23.95 | 5.76M |
| 11/20/2025 | $24.16 | $25.23 | $23.27 | $23.38 | 7.40M |
| 11/19/2025 | $23.97 | $24.27 | $23.33 | $24.05 | 7.16M |
| 11/18/2025 | $24.35 | $25.14 | $23.95 | $24.92 | 6.06M |
| 11/17/2025 | $24.71 | $24.97 | $24.07 | $24.38 | 6.06M |
| 11/14/2025 | $24.70 | $24.87 | $24.16 | $24.79 | 6.34M |
| 11/13/2025 | $24.00 | $25.80 | $24.00 | $24.69 | 20.36M |
| 11/12/2025 | $24.37 | $24.71 | $23.84 | $23.89 | 6.63M |
| 11/11/2025 | $24.64 | $25.11 | $24.51 | $24.59 | 7.74M |
| 11/10/2025 | $24.19 | $24.40 | $23.57 | $24.35 | 6.50M |
| 11/7/2025 | $23.77 | $24.18 | $23.28 | $23.83 | 6.71M |
| 11/6/2025 | $23.09 | $23.76 | $22.81 | $23.64 | 16.43M |
| 11/5/2025 | $21.95 | $22.35 | $21.63 | $21.66 | 8.85M |
| 11/4/2025 | $22.04 | $22.20 | $21.76 | $22.09 | 6.11M |
| 11/3/2025 | $22.51 | $22.62 | $22.10 | $22.49 | 5.80M |
| 10/31/2025 | $22.62 | $22.96 | $22.46 | $22.65 | 9.87M |
| 10/30/2025 | $22.37 | $22.96 | $22.31 | $22.40 | 6.41M |
| 10/29/2025 | $22.70 | $23.26 | $22.51 | $22.54 | 6.04M |
| 10/28/2025 | $23.18 | $23.18 | $22.22 | $22.73 | 9.02M |
| 10/27/2025 | $24.17 | $24.36 | $23.32 | $23.34 | 6.02M |
| 10/24/2025 | $24.66 | $24.71 | $23.80 | $23.83 | 6.17M |
| 10/23/2025 | $24.00 | $24.75 | $23.86 | $24.62 | 10.60M |
| 10/22/2025 | $22.38 | $23.03 | $22.24 | $22.89 | 6.44M |
| 10/21/2025 | $22.50 | $22.73 | $22.14 | $22.58 | 4.29M |
| 10/20/2025 | $22.73 | $23.00 | $22.05 | $22.49 | 7.25M |
| 10/17/2025 | $23.00 | $23.25 | $22.50 | $22.52 | 8.67M |
| 10/16/2025 | $23.42 | $23.51 | $22.54 | $23.00 | 6.66M |