APA Corporation (APA) Historical Stock Data
26.71 ↓0.24 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APA is up 0.31% a day on average. There have been 18 days where APA Corporation closed green and 12 days where APA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 27.00 | 26.71 | ↓$0.29 (-1.07%) | 26.61 | 27.19 | 6.75M |
| 2025-12-03 | 25.70 | 26.95 | ↑$1.25 (4.86%) | 25.66 | 26.98 | 7.80M |
| 2025-12-02 | 25.28 | 25.45 | ↑$0.17 (0.67%) | 24.78 | 25.60 | 4.83M |
| 2025-12-01 | 24.89 | 25.28 | ↑$0.39 (1.57%) | 24.77 | 25.82 | 6.87M |
| 2025-11-28 | 24.68 | 24.97 | ↑$0.29 (1.18%) | 24.50 | 25.17 | 2.36M |
| 2025-11-26 | 24.17 | 24.67 | ↑$0.50 (2.07%) | 24.12 | 25.05 | 5.18M |
| 2025-11-25 | 24.20 | 24.08 | ↓$0.12 (-0.50%) | 23.51 | 24.20 | 5.28M |
| 2025-11-24 | 23.76 | 24.41 | ↑$0.65 (2.74%) | 23.47 | 24.50 | 6.88M |
| 2025-11-21 | 23.25 | 23.95 | ↑$0.70 (3.01%) | 23.06 | 24.23 | 5.76M |
| 2025-11-20 | 24.16 | 23.38 | ↓$0.78 (-3.21%) | 23.27 | 25.23 | 7.40M |
| 2025-11-19 | 23.97 | 24.05 | ↑$0.08 (0.33%) | 23.33 | 24.27 | 7.16M |
| 2025-11-18 | 24.35 | 24.92 | ↑$0.57 (2.34%) | 23.95 | 25.14 | 6.06M |
| 2025-11-17 | 24.71 | 24.38 | ↓$0.33 (-1.34%) | 24.07 | 24.97 | 6.06M |
| 2025-11-14 | 24.70 | 24.79 | ↑$0.09 (0.36%) | 24.16 | 24.87 | 6.33M |
| 2025-11-13 | 24.00 | 24.69 | ↑$0.69 (2.88%) | 24.00 | 25.80 | 20.36M |
| 2025-11-12 | 24.37 | 23.89 | ↓$0.48 (-1.97%) | 23.84 | 24.71 | 6.63M |
| 2025-11-11 | 24.64 | 24.59 | ↓$0.05 (-0.20%) | 24.51 | 25.11 | 7.74M |
| 2025-11-10 | 24.19 | 24.35 | ↑$0.16 (0.66%) | 23.57 | 24.40 | 6.50M |
| 2025-11-07 | 23.77 | 23.83 | ↑$0.06 (0.25%) | 23.28 | 24.18 | 6.71M |
| 2025-11-06 | 23.09 | 23.64 | ↑$0.55 (2.38%) | 22.81 | 23.76 | 16.43M |
| 2025-11-05 | 21.95 | 21.66 | ↓$0.29 (-1.32%) | 21.63 | 22.35 | 8.85M |
| 2025-11-04 | 22.04 | 22.09 | ↑$0.05 (0.23%) | 21.76 | 22.20 | 6.11M |
| 2025-11-03 | 22.51 | 22.49 | ↓$0.02 (-0.09%) | 22.10 | 22.62 | 5.80M |
| 2025-10-31 | 22.62 | 22.65 | ↑$0.03 (0.13%) | 22.46 | 22.96 | 9.87M |
| 2025-10-30 | 22.37 | 22.40 | ↑$0.03 (0.13%) | 22.31 | 22.96 | 6.41M |
| 2025-10-29 | 22.70 | 22.54 | ↓$0.16 (-0.70%) | 22.51 | 23.26 | 6.03M |
| 2025-10-28 | 23.18 | 22.73 | ↓$0.45 (-1.94%) | 22.22 | 23.18 | 9.02M |
| 2025-10-27 | 24.17 | 23.34 | ↓$0.83 (-3.43%) | 23.32 | 24.36 | 6.02M |
| 2025-10-24 | 24.66 | 23.83 | ↓$0.83 (-3.37%) | 23.80 | 24.71 | 6.17M |
| 2025-10-23 | 24.00 | 24.62 | ↑$0.62 (2.58%) | 23.86 | 24.75 | 10.60M |
Create an account or log in to view more rows.
$APA COME ON!!! Ugh!
$APA Was last two days consolidation??
$APA green monday
$APA breaking out of this wedge sooner than later
$APA we need those buyers and volume.
$APA what happens?
$APA who here can't stand the CEO?
$APA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$APA watch this fly!!!!
$APA hi hi