APA CorporationAPANASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $32.52 | $32.74 | $30.20 | $31.69 | 12.67M |
| 2/27/2026 | $29.59 | $30.42 | $29.17 | $30.37 | 8.71M |
| 2/26/2026 | $27.64 | $29.76 | $27.18 | $29.10 | 14.61M |
| 2/25/2026 | $28.62 | $28.70 | $27.72 | $27.84 | 6.33M |
| 2/24/2026 | $28.80 | $28.80 | $28.16 | $28.62 | 3.97M |
| 2/23/2026 | $29.02 | $29.63 | $28.41 | $28.72 | 4.98M |
| 2/20/2026 | $28.80 | $29.40 | $28.72 | $29.06 | 7.62M |
| 2/19/2026 | $29.22 | $30.08 | $28.86 | $29.08 | 9.17M |
| 2/18/2026 | $27.85 | $28.86 | $27.80 | $28.61 | 8.79M |
| 2/17/2026 | $28.00 | $28.50 | $26.77 | $27.34 | 4.81M |
| 2/13/2026 | $26.87 | $28.00 | $26.83 | $27.92 | 5.42M |
| 2/12/2026 | $28.12 | $28.38 | $26.45 | $26.92 | 7.08M |
| 2/11/2026 | $28.00 | $28.56 | $27.75 | $28.26 | 7.22M |
| 2/10/2026 | $27.44 | $27.70 | $27.21 | $27.45 | 3.76M |
| 2/9/2026 | $27.46 | $27.92 | $27.27 | $27.49 | 4.85M |
| 2/6/2026 | $26.63 | $27.65 | $26.54 | $27.46 | 5.12M |
| 2/5/2026 | $26.97 | $27.01 | $25.59 | $26.48 | 6.13M |
| 2/4/2026 | $26.79 | $27.52 | $26.78 | $27.38 | 10.21M |
| 2/3/2026 | $25.93 | $26.52 | $25.79 | $26.46 | 8.51M |
| 2/2/2026 | $25.37 | $26.22 | $25.30 | $25.89 | 7.39M |
| 1/30/2026 | $26.24 | $26.60 | $25.55 | $26.41 | 8.92M |
| 1/29/2026 | $27.03 | $27.49 | $26.23 | $26.26 | 11.90M |
| 1/28/2026 | $26.19 | $26.23 | $25.51 | $26.01 | 5.95M |
| 1/27/2026 | $25.60 | $26.10 | $25.41 | $25.83 | 4.84M |
| 1/26/2026 | $26.17 | $26.17 | $24.98 | $25.40 | 4.97M |
| 1/23/2026 | $26.22 | $26.59 | $25.70 | $25.80 | 6.94M |
| 1/22/2026 | $26.00 | $26.09 | $25.17 | $25.55 | 7.28M |
| 1/21/2026 | $25.59 | $26.61 | $25.59 | $26.54 | 6.68M |
| 1/20/2026 | $25.97 | $26.25 | $25.21 | $25.35 | 4.78M |
| 1/16/2026 | $26.04 | $26.14 | $25.54 | $25.78 | 3.59M |
| 1/15/2026 | $26.27 | $26.27 | $25.40 | $26.01 | 7.67M |
| 1/14/2026 | $26.12 | $27.36 | $26.02 | $26.69 | 7.82M |
| 1/13/2026 | $25.45 | $26.28 | $25.39 | $25.72 | 5.70M |
| 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 |