APA Corporation (APA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 35.99 | 37.90 | 35.69 | 37.63 | +3.01% | 5,635,500 |
| 2026-08-06 | 36.56 | 36.71 | 35.46 | 36.53 | +5.40% | 8,079,900 |
| 2026-08-05 | 35.85 | 35.95 | 34.54 | 34.66 | -3.18% | 5,392,100 |
| 2026-08-04 | 35.91 | 36.11 | 35.29 | 35.80 | -2.90% | 6,177,600 |
| 2026-08-03 | 36.50 | 37.42 | 36.12 | 36.87 | -1.21% | 4,977,600 |
| 2026-07-31 | 36.45 | 37.43 | 36.01 | 37.32 | +2.73% | 7,952,200 |
| 2026-07-30 | 36.18 | 36.43 | 35.60 | 36.33 | -1.01% | 5,440,500 |
| 2026-07-29 | 36.52 | 36.78 | 35.78 | 36.70 | +5.07% | 5,360,200 |
| 2026-07-28 | 34.62 | 35.35 | 34.12 | 34.93 | +0.55% | 5,966,800 |
| 2026-07-27 | 34.63 | 35.93 | 34.36 | 34.74 | -3.90% | 6,017,700 |
| 2026-07-24 | 36.35 | 36.96 | 36.04 | 36.15 | -0.74% | 3,368,400 |
| 2026-07-23 | 37.44 | 37.70 | 36.37 | 36.42 | +0.66% | 7,062,500 |
| 2026-07-22 | 36.31 | 36.57 | 35.90 | 36.18 | +1.15% | 3,638,000 |
| 2026-07-21 | 35.04 | 35.78 | 34.91 | 35.77 | +2.67% | 3,867,600 |
| 2026-07-20 | 34.73 | 35.35 | 34.41 | 34.84 | -1.08% | 4,727,800 |
| 2026-07-17 | 35.15 | 35.44 | 34.39 | 35.22 | +2.74% | 4,586,500 |
| 2026-07-16 | 34.22 | 34.71 | 34.12 | 34.28 | +0.03% | 4,582,400 |
| 2026-07-15 | 34.18 | 34.66 | 33.38 | 34.27 | -0.75% | 5,511,900 |
| 2026-07-14 | 34.80 | 35.10 | 33.83 | 34.53 | -0.40% | 6,171,400 |
| 2026-07-13 | 34.23 | 34.93 | 34.15 | 34.67 | +3.68% | 6,648,000 |
| 2026-07-10 | 33.35 | 33.73 | 32.93 | 33.44 | +0.45% | 3,237,000 |
| 2026-07-09 | 34.59 | 34.82 | 33.28 | 33.29 | -5.05% | 4,400,300 |
| 2026-07-08 | 34.92 | 35.22 | 34.19 | 35.06 | +3.12% | 7,120,500 |
| 2026-07-07 | 32.60 | 34.26 | 32.60 | 34.00 | +4.74% | 5,922,100 |
| 2026-07-06 | 32.17 | 32.89 | 32.09 | 32.46 | +0.31% | 3,865,200 |
| 2026-07-02 | 32.18 | 32.81 | 32.06 | 32.36 | +1.54% | 5,286,400 |
| 2026-07-01 | 32.34 | 32.81 | 31.77 | 31.87 | -2.15% | 5,153,300 |
| 2026-06-30 | 33.00 | 33.42 | 32.49 | 32.57 | -1.18% | 6,409,900 |
| 2026-06-29 | 33.11 | 33.58 | 32.82 | 32.96 | -0.15% | 4,578,400 |
| 2026-06-26 | 33.15 | 33.36 | 32.62 | 33.01 | -1.23% | 7,577,100 |
| 2026-06-25 | 33.04 | 33.65 | 32.76 | 33.42 | +0.27% | 5,179,300 |
| 2026-06-24 | 33.21 | 33.53 | 32.64 | 33.33 | -2.60% | 5,651,000 |
| 2026-06-23 | 33.80 | 34.36 | 33.80 | 34.22 | +0.06% | 5,394,600 |
| 2026-06-22 | 33.66 | 34.23 | 33.12 | 34.20 | +3.54% | 6,989,100 |
| 2026-06-18 | 33.34 | 33.36 | 32.49 | 33.03 | -2.65% | 12,406,400 |
| 2026-06-17 | 34.20 | 34.58 | 33.72 | 33.93 | -0.96% | 5,540,100 |
| 2026-06-16 | 33.85 | 34.47 | 33.80 | 34.26 | -1.47% | 7,011,300 |
| 2026-06-15 | 34.73 | 35.35 | 34.39 | 34.77 | -6.08% | 7,714,600 |
| 2026-06-12 | 36.29 | 37.65 | 36.20 | 37.02 | +0.65% | 4,469,300 |
| 2026-06-11 | 38.67 | 38.70 | 36.53 | 36.78 | -3.21% | 4,794,600 |
| 2026-06-10 | 37.56 | 38.53 | 37.20 | 38.00 | +3.80% | 4,804,800 |
| 2026-06-09 | 37.10 | 37.26 | 35.62 | 36.61 | -2.79% | 6,234,500 |
| 2026-06-08 | 37.30 | 37.75 | 36.98 | 37.66 | +2.98% | 3,842,000 |
| 2026-06-05 | 38.03 | 38.15 | 36.55 | 36.57 | -4.32% | 3,605,100 |
| 2026-06-04 | 37.56 | 38.42 | 37.41 | 38.22 | -0.29% | 3,103,000 |
| 2026-06-03 | 38.24 | 38.79 | 37.80 | 38.33 | +1.38% | 6,005,400 |
| 2026-06-02 | 37.64 | 38.41 | 37.52 | 37.81 | +0.16% | 3,898,600 |
| 2026-06-01 | 37.43 | 38.43 | 37.30 | 37.75 | +3.62% | 4,976,000 |
| 2026-05-29 | 36.16 | 36.48 | 35.76 | 36.43 | -0.27% | 6,197,100 |
| 2026-05-28 | 37.33 | 37.34 | 36.14 | 36.53 | -0.25% | 4,160,300 |
| 2026-05-27 | 36.50 | 37.29 | 36.11 | 36.62 | -2.35% | 5,215,400 |
| 2026-05-26 | 38.52 | 39.14 | 37.45 | 37.50 | -3.35% | 4,001,800 |
| 2026-05-22 | 38.15 | 39.17 | 37.85 | 38.80 | +1.20% | 3,883,300 |
| 2026-05-21 | 40.29 | 40.40 | 37.89 | 38.34 | -2.49% | 6,493,000 |
| 2026-05-20 | 40.96 | 41.58 | 39.16 | 39.32 | -3.89% | 6,678,200 |
| 2026-05-19 | 40.86 | 41.20 | 39.81 | 40.91 | +1.89% | 7,610,500 |
| 2026-05-18 | 38.80 | 40.46 | 38.42 | 40.15 | +3.00% | 6,924,500 |
| 2026-05-15 | 37.55 | 39.05 | 37.37 | 38.98 | +5.04% | 8,640,900 |
| 2026-05-14 | 36.73 | 37.32 | 36.58 | 37.11 | +0.38% | 4,444,000 |
| 2026-05-13 | 37.23 | 37.40 | 36.14 | 36.97 | -0.32% | 4,978,500 |
| 2026-05-12 | 37.14 | 37.50 | 36.32 | 37.09 | +1.06% | 6,064,600 |
| 2026-05-11 | 36.70 | 37.10 | 36.03 | 36.70 | +3.21% | 6,878,800 |
| 2026-05-08 | 36.21 | 36.29 | 35.17 | 35.56 | -1.88% | 9,087,200 |
| 2026-05-07 | 36.50 | 36.75 | 35.36 | 36.24 | -5.38% | 12,362,300 |
| 2026-05-06 | 39.43 | 39.85 | 38.19 | 38.30 | -7.67% | 9,940,800 |
| 2026-05-05 | 41.74 | 42.09 | 41.18 | 41.48 | -1.29% | 7,093,000 |
| 2026-05-04 | 40.60 | 42.06 | 39.98 | 42.02 | +4.71% | 7,227,400 |
| 2026-05-01 | 40.33 | 40.44 | 38.95 | 40.13 | -1.47% | 6,294,700 |
| 2026-04-30 | 39.52 | 40.84 | 39.07 | 40.73 | +1.02% | 7,170,900 |
| 2026-04-29 | 39.80 | 40.39 | 39.31 | 40.32 | +4.32% | 5,631,700 |
| 2026-04-28 | 39.34 | 39.50 | 38.44 | 38.65 | +0.57% | 6,093,800 |
| 2026-04-27 | 38.12 | 38.62 | 37.86 | 38.43 | +1.86% | 4,931,300 |
| 2026-04-24 | 38.59 | 38.59 | 37.20 | 37.73 | -2.41% | 4,822,200 |
| 2026-04-23 | 38.39 | 39.02 | 37.98 | 38.66 | +1.58% | 4,645,200 |
| 2026-04-22 | 37.73 | 38.24 | 37.65 | 38.06 | +1.22% | 4,182,200 |
| 2026-04-21 | 36.20 | 37.66 | 35.83 | 37.60 | +4.53% | 6,844,000 |
| 2026-04-20 | 35.96 | 36.59 | 35.59 | 35.97 | +0.64% | 6,375,400 |
| 2026-04-17 | 34.62 | 35.95 | 33.43 | 35.74 | -5.70% | 12,539,500 |
| 2026-04-16 | 36.60 | 37.94 | 36.58 | 37.90 | +3.55% | 5,893,500 |
| 2026-04-15 | 36.72 | 37.02 | 35.99 | 36.60 | -1.16% | 6,892,000 |
| 2026-04-14 | 38.82 | 38.82 | 36.80 | 37.03 | -6.23% | 7,793,100 |
| 2026-04-13 | 39.63 | 39.80 | 38.95 | 39.49 | +2.23% | 7,139,300 |
| 2026-04-10 | 38.62 | 39.13 | 38.28 | 38.63 | -0.87% | 4,861,400 |
| 2026-04-09 | 39.26 | 39.85 | 37.93 | 38.97 | +0.57% | 9,988,700 |
| 2026-04-08 | 36.98 | 39.40 | 35.13 | 38.75 | -9.80% | 15,347,900 |
| 2026-04-07 | 43.45 | 44.28 | 42.77 | 42.96 | -0.14% | 6,231,700 |
| 2026-04-06 | 42.00 | 43.11 | 41.75 | 43.02 | +2.33% | 7,342,200 |
| 2026-04-02 | 43.58 | 43.93 | 40.99 | 42.04 | +1.67% | 9,901,000 |
| 2026-04-01 | 41.35 | 42.46 | 40.37 | 41.35 | -2.57% | 14,717,700 |
| 2026-03-31 | 43.58 | 44.30 | 40.92 | 42.44 | -2.97% | 13,813,100 |
| 2026-03-30 | 45.00 | 45.66 | 43.09 | 43.74 | -1.46% | 12,371,600 |
| 2026-03-27 | 43.25 | 44.54 | 43.20 | 44.39 | +3.71% | 11,177,700 |
| 2026-03-26 | 41.83 | 43.22 | 41.80 | 42.80 | +3.58% | 9,309,100 |
| 2026-03-25 | 40.19 | 41.69 | 39.93 | 41.32 | +1.27% | 10,601,900 |
| 2026-03-24 | 39.72 | 41.45 | 39.72 | 40.80 | +4.53% | 10,959,800 |
| 2026-03-23 | 38.17 | 39.49 | 37.64 | 39.03 | -0.20% | 13,956,300 |
| 2026-03-20 | 38.34 | 39.52 | 38.11 | 39.11 | +2.76% | 23,883,600 |
| 2026-03-19 | 37.00 | 39.03 | 36.93 | 38.06 | +3.96% | 11,381,000 |
| 2026-03-18 | 35.96 | 36.77 | 35.87 | 36.61 | +2.06% | 7,396,300 |
| 2026-03-17 | 34.80 | 36.00 | 34.60 | 35.87 | +3.85% | 6,608,700 |
| 2026-03-16 | 34.24 | 35.04 | 33.86 | 34.54 | +0.20% | 7,612,400 |
| 2026-03-13 | 33.35 | 34.59 | 33.35 | 34.47 | +2.56% | 7,315,500 |
| 2026-03-12 | 33.20 | 34.16 | 32.90 | 33.61 | +1.94% | 9,354,600 |
| 2026-03-11 | 31.73 | 33.13 | 31.52 | 32.97 | +3.61% | 6,642,400 |
| 2026-03-10 | 32.06 | 32.68 | 31.54 | 31.82 | -2.36% | 7,806,500 |
| 2026-03-09 | 33.23 | 33.78 | 32.31 | 32.59 | -0.28% | 11,503,100 |
| 2026-03-06 | 32.89 | 33.42 | 32.19 | 32.68 | +0.93% | 10,557,400 |
| 2026-03-05 | 31.69 | 32.57 | 31.66 | 32.38 | +4.12% | 9,625,600 |
| 2026-03-04 | 30.95 | 31.35 | 30.46 | 31.10 | -2.35% | 7,418,400 |
| 2026-03-03 | 32.10 | 32.78 | 30.97 | 31.85 | +0.50% | 12,692,000 |
| 2026-03-02 | 32.52 | 32.75 | 30.19 | 31.69 | +4.35% | 12,675,200 |
| 2026-02-27 | 29.59 | 30.42 | 29.17 | 30.37 | +4.36% | 8,707,300 |
| 2026-02-26 | 27.64 | 29.76 | 27.18 | 29.10 | +4.53% | 14,610,800 |
| 2026-02-25 | 28.62 | 28.70 | 27.72 | 27.84 | -2.73% | 6,328,200 |
| 2026-02-24 | 28.80 | 28.80 | 28.16 | 28.62 | -0.35% | 3,973,100 |
| 2026-02-23 | 29.02 | 29.63 | 28.41 | 28.72 | -1.17% | 4,976,900 |
| 2026-02-20 | 28.80 | 29.40 | 28.72 | 29.06 | -0.07% | 7,620,000 |
| 2026-02-19 | 29.22 | 30.08 | 28.86 | 29.08 | +1.64% | 9,172,800 |
| 2026-02-18 | 27.85 | 28.86 | 27.80 | 28.61 | +4.65% | 8,787,500 |
| 2026-02-17 | 28.00 | 28.50 | 26.77 | 27.34 | -2.08% | 4,805,800 |
| 2026-02-13 | 26.87 | 28.00 | 26.83 | 27.92 | +3.71% | 5,416,000 |
| 2026-02-12 | 28.12 | 28.38 | 26.45 | 26.92 | -4.74% | 7,077,500 |
| 2026-02-11 | 28.00 | 28.56 | 27.75 | 28.26 | +2.95% | 7,219,700 |
| 2026-02-10 | 27.44 | 27.70 | 27.21 | 27.45 | -0.15% | 3,762,600 |
| 2026-02-09 | 27.46 | 27.92 | 27.27 | 27.49 | +0.11% | 4,847,800 |
| 2026-02-06 | 26.63 | 27.65 | 26.54 | 27.46 | +3.70% | 5,119,100 |
| 2026-02-05 | 26.97 | 27.01 | 25.59 | 26.48 | -3.29% | 6,133,400 |
| 2026-02-04 | 26.79 | 27.52 | 26.78 | 27.38 | +3.48% | 10,211,400 |
| 2026-02-03 | 25.93 | 26.52 | 25.79 | 26.46 | +2.20% | 8,509,700 |
| 2026-02-02 | 25.37 | 26.22 | 25.30 | 25.89 | -1.97% | 7,393,900 |
| 2026-01-30 | 26.24 | 26.60 | 25.55 | 26.41 | +0.57% | 8,923,200 |
| 2026-01-29 | 27.03 | 27.49 | 26.23 | 26.26 | +0.96% | 11,900,200 |
| 2026-01-28 | 26.19 | 26.23 | 25.51 | 26.01 | +0.70% | 5,951,300 |
| 2026-01-27 | 25.60 | 26.10 | 25.41 | 25.83 | +1.69% | 4,838,600 |
| 2026-01-26 | 26.17 | 26.17 | 24.98 | 25.40 | -1.55% | 4,973,700 |
| 2026-01-23 | 26.22 | 26.59 | 25.70 | 25.80 | +0.98% | 6,940,600 |
| 2026-01-22 | 26.00 | 26.09 | 25.17 | 25.55 | -3.73% | 7,281,800 |
| 2026-01-21 | 25.59 | 26.61 | 25.59 | 26.54 | +4.69% | 6,681,900 |
| 2026-01-20 | 25.97 | 26.25 | 25.21 | 25.35 | -1.67% | 4,784,800 |
| 2026-01-16 | 26.04 | 26.14 | 25.54 | 25.78 | -0.88% | 3,594,900 |
| 2026-01-15 | 26.27 | 26.27 | 25.40 | 26.01 | -2.55% | 7,672,900 |
| 2026-01-14 | 26.12 | 27.36 | 26.02 | 26.69 | +3.77% | 7,819,600 |
| 2026-01-13 | 25.45 | 26.28 | 25.39 | 25.72 | +3.21% | 5,700,000 |
| 2026-01-12 | 25.34 | 25.34 | 24.83 | 24.92 | -1.11% | 3,157,600 |
| 2026-01-09 | 25.44 | 25.72 | 25.08 | 25.20 | -0.67% | 3,948,800 |
| 2026-01-08 | 23.51 | 25.67 | 23.46 | 25.37 | +8.47% | 8,916,600 |
| 2026-01-07 | 23.85 | 23.94 | 23.25 | 23.39 | -2.05% | 5,941,500 |
| 2026-01-06 | 24.33 | 24.61 | 23.73 | 23.88 | -2.41% | 5,455,800 |
| 2026-01-05 | 25.53 | 25.80 | 23.49 | 24.47 | -3.51% | 7,138,100 |
| 2026-01-02 | 24.58 | 25.55 | 24.39 | 25.36 | +3.68% | 5,019,200 |
| 2025-12-31 | 24.70 | 24.79 | 24.41 | 24.46 | -0.97% | 2,901,400 |
| 2025-12-30 | 24.57 | 24.85 | 24.51 | 24.70 | +1.31% | 3,085,800 |
| 2025-12-29 | 24.38 | 24.49 | 24.12 | 24.38 | +0.83% | 3,300,500 |
| 2025-12-26 | 24.26 | 24.54 | 23.92 | 24.18 | -0.74% | 3,291,700 |
| 2025-12-24 | 24.38 | 24.49 | 24.19 | 24.36 | +0.00% | 1,275,100 |
| 2025-12-23 | 24.44 | 24.57 | 24.15 | 24.36 | -0.20% | 3,169,800 |
| 2025-12-22 | 24.50 | 24.98 | 24.36 | 24.41 | +1.20% | 6,424,900 |
| 2025-12-19 | 24.01 | 24.49 | 23.95 | 24.12 | +1.30% | 9,404,300 |
| 2025-12-18 | 24.47 | 24.63 | 23.63 | 23.81 | -3.33% | 5,522,800 |
| 2025-12-17 | 24.30 | 24.76 | 24.05 | 24.63 | +2.80% | 5,941,500 |
| 2025-12-16 | 25.04 | 25.04 | 23.75 | 23.96 | -5.18% | 6,583,500 |
| 2025-12-15 | 25.97 | 25.97 | 24.96 | 25.27 | -2.55% | 4,859,200 |
| 2025-12-12 | 26.12 | 26.39 | 25.69 | 25.93 | -0.08% | 4,103,600 |
| 2025-12-11 | 25.93 | 26.34 | 25.72 | 25.95 | -1.41% | 4,767,300 |
| 2025-12-10 | 26.29 | 26.66 | 25.96 | 26.32 | -0.27% | 5,682,400 |
| 2025-12-09 | 25.99 | 26.55 | 25.86 | 26.39 | +0.96% | 4,371,800 |
| 2025-12-08 | 26.51 | 26.93 | 26.10 | 26.14 | -3.54% | 6,698,900 |
| 2025-12-05 | 26.81 | 27.72 | 26.75 | 27.10 | +1.46% | 6,263,200 |
| 2025-12-04 | 27.00 | 27.19 | 26.61 | 26.71 | -0.89% | 6,751,000 |
| 2025-12-03 | 25.70 | 26.98 | 25.66 | 26.95 | +5.89% | 7,797,200 |
| 2025-12-02 | 25.28 | 25.60 | 24.78 | 25.45 | +0.67% | 4,831,500 |
| 2025-12-01 | 24.89 | 25.82 | 24.77 | 25.28 | +1.24% | 6,865,000 |
| 2025-11-28 | 24.68 | 25.17 | 24.50 | 24.97 | +1.22% | 2,355,200 |
| 2025-11-26 | 24.17 | 25.05 | 24.12 | 24.67 | +2.45% | 5,179,300 |
| 2025-11-25 | 24.20 | 24.20 | 23.51 | 24.08 | -1.35% | 5,281,600 |
| 2025-11-24 | 23.76 | 24.50 | 23.47 | 24.41 | +1.92% | 6,879,900 |
| 2025-11-21 | 23.25 | 24.23 | 23.06 | 23.95 | +2.44% | 5,760,900 |
| 2025-11-20 | 24.16 | 25.23 | 23.27 | 23.38 | -2.79% | 7,397,200 |
| 2025-11-19 | 23.97 | 24.27 | 23.33 | 24.05 | -3.49% | 7,162,900 |
| 2025-11-18 | 24.35 | 25.14 | 23.95 | 24.92 | +2.21% | 6,062,200 |
| 2025-11-17 | 24.71 | 24.97 | 24.07 | 24.38 | -1.65% | 6,063,600 |
| 2025-11-14 | 24.70 | 24.87 | 24.16 | 24.79 | +0.41% | 6,335,400 |
| 2025-11-13 | 24.00 | 25.80 | 24.00 | 24.69 | +3.35% | 20,362,600 |
| 2025-11-12 | 24.37 | 24.71 | 23.84 | 23.89 | -2.85% | 6,634,100 |
| 2025-11-11 | 24.64 | 25.11 | 24.51 | 24.59 | +0.99% | 7,741,400 |
| 2025-11-10 | 24.19 | 24.40 | 23.57 | 24.35 | +2.18% | 6,500,800 |
| 2025-11-07 | 23.77 | 24.18 | 23.28 | 23.83 | +0.80% | 6,707,900 |
| 2025-11-06 | 23.09 | 23.76 | 22.81 | 23.64 | +9.14% | 16,429,700 |
| 2025-11-05 | 21.95 | 22.35 | 21.63 | 21.66 | -1.95% | 8,854,300 |
| 2025-11-04 | 22.04 | 22.20 | 21.76 | 22.09 | -1.78% | 6,114,800 |
| 2025-11-03 | 22.51 | 22.62 | 22.10 | 22.49 | -0.71% | 5,804,000 |
| 2025-10-31 | 22.62 | 22.96 | 22.46 | 22.65 | +1.12% | 9,866,800 |
| 2025-10-30 | 22.37 | 22.96 | 22.31 | 22.40 | -0.62% | 6,413,700 |
| 2025-10-29 | 22.70 | 23.26 | 22.51 | 22.54 | -0.84% | 6,035,100 |
| 2025-10-28 | 23.18 | 23.18 | 22.22 | 22.73 | -2.61% | 9,016,100 |
| 2025-10-27 | 24.17 | 24.36 | 23.32 | 23.34 | -2.06% | 6,022,800 |
| 2025-10-24 | 24.66 | 24.71 | 23.80 | 23.83 | -3.21% | 6,165,100 |
| 2025-10-23 | 24.00 | 24.75 | 23.86 | 24.62 | +7.56% | 10,601,000 |
| 2025-10-22 | 22.38 | 23.03 | 22.24 | 22.89 | +1.37% | 6,438,000 |
| 2025-10-21 | 22.50 | 22.73 | 22.14 | 22.58 | +0.40% | 4,292,700 |
| 2025-10-20 | 22.73 | 23.00 | 22.05 | 22.49 | -0.13% | 7,247,000 |
| 2025-10-17 | 23.00 | 23.25 | 22.50 | 22.52 | -2.09% | 8,668,700 |
| 2025-10-16 | 23.42 | 23.51 | 22.54 | 23.00 | -1.03% | 6,655,200 |
| 2025-10-15 | 23.22 | 23.70 | 22.90 | 23.24 | +1.44% | 10,502,500 |
| 2025-10-14 | 22.18 | 23.44 | 22.11 | 22.91 | +0.39% | 6,897,600 |
| 2025-10-13 | 22.65 | 22.85 | 22.14 | 22.82 | +4.01% | 5,651,600 |
| 2025-10-10 | 23.45 | 23.48 | 21.87 | 21.94 | -7.27% | 7,965,200 |
| 2025-10-09 | 24.83 | 25.25 | 23.58 | 23.66 | -3.82% | 7,090,100 |
| 2025-10-08 | 25.08 | 25.10 | 24.38 | 24.60 | -1.91% | 5,700,800 |
| 2025-10-07 | 25.02 | 25.44 | 24.82 | 25.08 | -0.16% | 5,984,200 |
| 2025-10-06 | 24.66 | 25.53 | 24.64 | 25.12 | +2.36% | 6,169,500 |
| 2025-10-03 | 24.11 | 24.70 | 23.90 | 24.54 | +2.76% | 5,981,300 |
| 2025-10-02 | 24.95 | 25.38 | 23.86 | 23.88 | -4.71% | 7,533,100 |
| 2025-10-01 | 23.90 | 25.11 | 23.87 | 25.06 | +3.21% | 5,170,400 |
| 2025-09-30 | 24.00 | 24.38 | 23.62 | 24.28 | -0.25% | 6,059,500 |
| 2025-09-29 | 24.36 | 24.40 | 23.73 | 24.34 | -1.42% | 7,640,300 |
| 2025-09-26 | 24.50 | 25.80 | 24.30 | 24.69 | +1.44% | 7,603,800 |
| 2025-09-25 | 24.09 | 24.50 | 24.08 | 24.34 | -0.33% | 7,391,900 |
| 2025-09-24 | 24.55 | 25.00 | 24.39 | 24.42 | +1.79% | 14,224,300 |
| 2025-09-23 | 23.89 | 24.92 | 23.74 | 23.99 | +1.61% | 7,254,700 |
| 2025-09-22 | 23.24 | 23.82 | 23.00 | 23.61 | +0.55% | 6,074,400 |
| 2025-09-19 | 23.94 | 23.94 | 23.29 | 23.48 | -1.76% | 11,096,100 |
| 2025-09-18 | 24.14 | 24.26 | 23.64 | 23.90 | -1.08% | 5,073,300 |
| 2025-09-17 | 24.31 | 24.99 | 24.13 | 24.16 | -1.43% | 8,494,900 |
| 2025-09-16 | 23.25 | 24.97 | 23.11 | 24.51 | +6.98% | 11,232,600 |
| 2025-09-15 | 23.01 | 23.24 | 22.64 | 22.91 | +0.31% | 5,405,700 |
| 2025-09-12 | 23.30 | 23.71 | 22.82 | 22.84 | -0.61% | 4,929,900 |
| 2025-09-11 | 22.96 | 23.05 | 22.66 | 22.98 | -1.33% | 6,920,900 |
| 2025-09-10 | 21.80 | 23.33 | 21.57 | 23.29 | +7.53% | 8,443,900 |
| 2025-09-09 | 22.33 | 22.89 | 21.65 | 21.66 | -2.70% | 6,788,800 |
| 2025-09-08 | 23.00 | 23.08 | 22.18 | 22.26 | -2.15% | 7,499,900 |
| 2025-09-05 | 23.00 | 23.48 | 22.57 | 22.75 | -2.94% | 5,994,300 |
| 2025-09-04 | 22.74 | 23.50 | 22.45 | 23.44 | +3.35% | 6,422,300 |
| 2025-09-03 | 23.36 | 23.69 | 22.55 | 22.68 | -4.87% | 8,313,500 |
| 2025-09-02 | 23.21 | 23.87 | 23.05 | 23.84 | +2.67% | 6,787,400 |
| 2025-08-29 | 22.98 | 23.41 | 22.87 | 23.22 | +1.04% | 5,662,300 |
| 2025-08-28 | 22.69 | 23.06 | 22.45 | 22.98 | +1.73% | 6,853,700 |
| 2025-08-27 | 22.15 | 22.79 | 21.95 | 22.59 | +2.12% | 5,542,200 |
| 2025-08-26 | 22.09 | 22.32 | 21.89 | 22.12 | -1.07% | 4,432,900 |
| 2025-08-25 | 21.65 | 22.44 | 21.47 | 22.36 | +3.33% | 7,058,300 |
| 2025-08-22 | 20.74 | 21.70 | 20.71 | 21.64 | +4.90% | 7,028,800 |
| 2025-08-21 | 20.22 | 20.73 | 19.96 | 20.63 | +1.43% | 4,544,400 |
| 2025-08-20 | 20.50 | 20.77 | 20.17 | 20.34 | +0.49% | 4,999,300 |
| 2025-08-19 | 20.32 | 20.95 | 20.18 | 20.24 | -0.83% | 5,463,300 |
| 2025-08-18 | 20.44 | 20.53 | 20.06 | 20.41 | -0.34% | 4,675,200 |
| 2025-08-15 | 20.47 | 20.79 | 20.33 | 20.48 | -0.05% | 7,108,500 |
| 2025-08-14 | 20.44 | 20.55 | 20.05 | 20.49 | -0.34% | 6,147,400 |
| 2025-08-13 | 20.29 | 20.71 | 20.20 | 20.56 | +0.59% | 7,860,500 |
| 2025-08-12 | 20.03 | 20.49 | 19.84 | 20.44 | +2.61% | 5,926,500 |
| 2025-08-11 | 20.22 | 20.56 | 19.77 | 19.92 | -0.45% | 7,647,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+12.31%). Worst month: Apr (-11.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is APA Corporation's (APA) latest close?
37.63 on 2026-08-07, from the Closelook data lake's daily price record.
What is APA's 52-week high and low?
45.66 high and 18.84 low over the trailing 52 weeks, as of 2026-08-07.
What is APA Corporation's strongest and weakest month historically?
Historically, APA's strongest calendar month has been Mar (average +12.31%) and its weakest Apr (average -11.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.