APA Corporation (APA) Historical Stock Data
21.24 ↑0.11 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APA is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 20.85 | 21.24 | ↑$0.39 (1.87%) | 20.73 | 21.30 | 6.59M |
| 2025-04-01 | 20.94 | 21.13 | ↑$0.19 (0.91%) | 20.67 | 21.20 | 5.87M |
| 2025-03-31 | 20.69 | 21.02 | ↑$0.33 (1.59%) | 20.58 | 21.12 | 5.48M |
| 2025-03-28 | 21.18 | 20.92 | ↓$0.26 (-1.23%) | 20.71 | 21.23 | 6.92M |
| 2025-03-27 | 21.12 | 21.20 | ↑$0.08 (0.38%) | 20.83 | 21.33 | 4.52M |
| 2025-03-26 | 21.12 | 21.10 | ↓$0.02 (-0.09%) | 21.01 | 21.49 | 5.65M |
| 2025-03-25 | 21.04 | 20.89 | ↓$0.15 (-0.71%) | 20.74 | 21.28 | 5.97M |
| 2025-03-24 | 20.66 | 20.84 | ↑$0.18 (0.87%) | 20.58 | 21.12 | 4.67M |
| 2025-03-21 | 20.40 | 20.61 | ↑$0.21 (1.03%) | 20.23 | 20.64 | 12.39M |
| 2025-03-20 | 20.65 | 20.57 | ↓$0.08 (-0.39%) | 20.44 | 20.89 | 5.26M |
| 2025-03-19 | 20.20 | 20.81 | ↑$0.61 (3.02%) | 20.17 | 21.04 | 8.17M |
| 2025-03-18 | 20.25 | 20.17 | ↓$0.08 (-0.40%) | 19.71 | 20.38 | 5.97M |
| 2025-03-17 | 19.71 | 20.03 | ↑$0.32 (1.62%) | 19.71 | 20.19 | 7.03M |
| 2025-03-14 | 19.25 | 19.61 | ↑$0.36 (1.87%) | 19.10 | 19.65 | 5.82M |
| 2025-03-13 | 19.50 | 19.04 | ↓$0.46 (-2.38%) | 18.78 | 19.92 | 5.56M |
| 2025-03-12 | 19.27 | 19.65 | ↑$0.38 (1.97%) | 19.23 | 19.77 | 6.88M |
| 2025-03-11 | 19.10 | 19.20 | ↑$0.10 (0.52%) | 18.56 | 19.42 | 8.40M |
| 2025-03-10 | 18.58 | 19.02 | ↑$0.44 (2.37%) | 18.58 | 19.42 | 9.27M |
| 2025-03-07 | 19.01 | 18.84 | ↓$0.16 (-0.87%) | 18.67 | 19.54 | 8.20M |
| 2025-03-06 | 18.54 | 18.75 | ↑$0.21 (1.13%) | 18.01 | 19.02 | 7.81M |
| 2025-03-05 | 18.37 | 18.57 | ↑$0.20 (1.09%) | 17.66 | 18.67 | 14.02M |
| 2025-03-04 | 18.56 | 18.57 | ↑$0.01 (0.05%) | 18.00 | 19.02 | 12.29M |
| 2025-03-03 | 20.89 | 18.89 | ↓$2.00 (-9.57%) | 18.66 | 21.20 | 11.67M |
| 2025-02-28 | 20.12 | 20.70 | ↑$0.58 (2.88%) | 19.84 | 21.04 | 40.48M |
| 2025-02-27 | 22.07 | 20.42 | ↓$1.65 (-7.48%) | 20.10 | 22.07 | 18.48M |
| 2025-02-26 | 22.48 | 22.01 | ↓$0.47 (-2.09%) | 21.74 | 22.50 | 8.71M |
| 2025-02-25 | 22.90 | 22.38 | ↓$0.52 (-2.27%) | 22.29 | 23.03 | 7.52M |
| 2025-02-24 | 22.86 | 22.87 | ↑$0.01 (0.04%) | 22.50 | 23.01 | 4.98M |
| 2025-02-21 | 23.55 | 22.80 | ↓$0.75 (-3.21%) | 22.72 | 23.57 | 6.79M |
| 2025-02-20 | 23.39 | 23.62 | ↑$0.23 (0.98%) | 22.99 | 23.63 | 6.41M |
Create an account or log in to view more rows.
$APA watch this fly!!!!
$APA hi hi
$APA MAY RIP TOMORROW
$APA bull flag
breakout!
$APA I like the stock!
$APA Hedgies
we aren't going anywhere!
$APA News Plz.....
$APA i'm out of slaps for the day
$APA Same thing
different day
$APA When they tell me diversifying is for idiots