NasdaqGS - Delayed Quote
USD
APA Corporation (APA)
42.77
-1.41
(-3.19%)
At close: September 4 at 4:00:01 PM EDT
44.24
+1.47
(+3.44%)
After hours: September 4 at 7:58:44 PM EDT
Trade APA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
43.68
43.81
42.73
42.77
42.77
4,224,600
Sep 3, 2026
44.52
44.63
44.05
44.18
44.18
3,618,700
Sep 2, 2026
43.75
45.13
43.69
44.70
44.70
4,267,800
Sep 1, 2026
44.16
44.40
43.28
44.30
44.30
4,813,200
Aug 31, 2026
43.67
44.11
42.42
43.15
43.15
4,251,500
Aug 28, 2026
42.48
42.95
42.05
42.54
42.54
3,317,200
Aug 27, 2026
41.23
42.53
40.76
42.38
42.38
4,329,400
Aug 26, 2026
40.68
42.04
40.46
41.19
41.19
4,209,500
Aug 25, 2026
41.38
42.39
41.33
41.35
41.35
4,984,400
Aug 24, 2026
42.93
43.47
41.80
42.96
42.96
6,205,100
Aug 21, 2026
44.52
44.84
43.38
43.39
43.39
6,578,400
Aug 20, 2026
44.76
45.05
44.20
44.39
44.39
6,279,400
Aug 19, 2026
42.86
45.00
42.85
43.45
43.45
8,741,800
Aug 18, 2026
42.02
42.39
41.10
42.37
42.37
5,908,000
Aug 17, 2026
40.54
41.60
40.41
41.58
41.58
4,935,600
Aug 14, 2026
40.50
41.00
40.05
40.47
40.47
3,961,200
Aug 13, 2026
39.40
40.07
39.08
40.00
40.00
4,156,700
Aug 12, 2026
40.11
40.51
39.77
39.97
39.97
6,656,200
Aug 11, 2026
40.49
41.24
40.35
40.62
40.62
6,182,200
Aug 10, 2026
38.24
41.18
38.21
41.02
41.02
7,198,200
Aug 7, 2026
35.99
37.90
35.69
37.63
37.63
5,653,200
Aug 6, 2026
36.56
36.71
35.46
36.53
36.53
8,079,900
Aug 5, 2026
35.85
35.95
34.54
34.66
34.66
5,392,100
Aug 4, 2026
35.91
36.11
35.29
35.80
35.80
6,177,600
Aug 3, 2026
36.50
37.42
36.12
36.87
36.87
4,977,600
Jul 31, 2026
36.45
37.43
36.01
37.32
37.32
7,952,200
Jul 30, 2026
36.18
36.43
35.60
36.33
36.33
5,440,500
Jul 29, 2026
36.52
36.78
35.78
36.70
36.70
5,360,200
Jul 28, 2026
34.62
35.35
34.12
34.93
34.93
5,966,800
Jul 27, 2026
34.63
35.93
34.36
34.74
34.74
6,017,700
Jul 24, 2026
36.35
36.96
36.04
36.15
36.15
3,368,400
Jul 23, 2026
37.44
37.70
36.37
36.42
36.42
7,062,500
Jul 22, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
36.31
36.57
35.90
36.18
36.18
3,638,000
Jul 21, 2026
35.04
35.78
34.91
35.77
35.52
3,867,600
Jul 20, 2026
34.73
35.35
34.41
34.84
34.60
4,727,800
Jul 17, 2026
35.15
35.44
34.39
35.22
34.97
4,586,500
Jul 16, 2026
34.22
34.71
34.12
34.28
34.04
4,582,400
Jul 15, 2026
34.18
34.66
33.38
34.27
34.03
5,511,900
Jul 14, 2026
34.80
35.10
33.83
34.53
34.29
6,171,400
Jul 13, 2026
34.23
34.93
34.15
34.67
34.43
6,648,000
Jul 10, 2026
33.35
33.73
32.93
33.44
33.21
3,237,000
Jul 9, 2026
34.59
34.82
33.28
33.29
33.06
4,400,300
Jul 8, 2026
34.92
35.22
34.19
35.06
34.81
7,120,500
Jul 7, 2026
32.60
34.26
32.60
34.00
33.76
5,922,100
Jul 6, 2026
32.17
32.89
32.09
32.46
32.23
3,865,200
Jul 2, 2026
32.18
32.81
32.06
32.36
32.13
5,286,400
Jul 1, 2026
32.34
32.81
31.77
31.87
31.65
5,153,300
Jun 30, 2026
33.00
33.42
32.49
32.57
32.34
6,409,900
Jun 29, 2026
33.11
33.58
32.82
32.96
32.73
4,578,400
Jun 26, 2026
33.15
33.36
32.62
33.01
32.78
7,577,100
Jun 25, 2026
33.04
33.65
32.76
33.42
33.19
5,179,300
Jun 24, 2026
33.21
33.53
32.64
33.33
33.10
5,651,000
Jun 23, 2026
33.80
34.36
33.80
34.22
33.98
5,394,600
Jun 22, 2026
33.66
34.23
33.12
34.20
33.96
6,989,100
Jun 18, 2026
33.34
33.36
32.49
33.03
32.80
12,406,400
Jun 17, 2026
34.20
34.58
33.72
33.93
33.69
5,540,100
Jun 16, 2026
33.85
34.47
33.80
34.26
34.02
7,011,300
Jun 15, 2026
34.73
35.35
34.39
34.77
34.53
7,714,600
Jun 12, 2026
36.29
37.65
36.20
37.02
36.76
4,469,300
Jun 11, 2026
38.67
38.70
36.53
36.78
36.52
4,794,600
Jun 10, 2026
37.56
38.53
37.20
38.00
37.73
4,804,800
Jun 9, 2026
37.10
37.26
35.62
36.61
36.35
6,234,500
Jun 8, 2026
37.30
37.75
36.98
37.66
37.40
3,842,000
Jun 5, 2026
38.03
38.15
36.55
36.57
36.31
3,605,100
Jun 4, 2026
37.56
38.42
37.41
38.22
37.95
3,103,000
Jun 3, 2026
38.24
38.79
37.80
38.33
38.06
6,005,400
Jun 2, 2026
37.64
38.41
37.52
37.81
37.55
3,898,600
Jun 1, 2026
37.43
38.43
37.30
37.75
37.49
4,976,000
May 29, 2026
36.16
36.48
35.76
36.43
36.18
6,197,100
May 28, 2026
37.33
37.34
36.14
36.53
36.27
4,160,300
May 27, 2026
36.50
37.29
36.11
36.62
36.36
5,215,400
May 26, 2026
38.52
39.14
37.45
37.50
37.24
4,001,800
May 22, 2026
38.15
39.17
37.85
38.80
38.53
3,883,300
May 21, 2026
40.29
40.40
37.89
38.34
38.07
6,493,000
May 20, 2026
40.96
41.58
39.16
39.32
39.05
6,678,200
May 19, 2026
40.86
41.20
39.81
40.91
40.62
7,610,500
May 18, 2026
38.80
40.46
38.42
40.15
39.87
6,924,500
May 15, 2026
37.55
39.05
37.37
38.98
38.71
8,640,900
May 14, 2026
36.73
37.32
36.58
37.11
36.85
4,444,000
May 13, 2026
37.23
37.40
36.14
36.97
36.71
4,978,500
May 12, 2026
37.14
37.50
36.32
37.09
36.83
6,064,600
May 11, 2026
36.70
37.10
36.03
36.70
36.44
6,878,800
May 8, 2026
36.21
36.29
35.17
35.56
35.31
9,087,200
May 7, 2026
36.50
36.75
35.36
36.24
35.99
12,362,300
May 6, 2026
39.43
39.85
38.19
38.30
38.03
9,940,800
May 5, 2026
41.74
42.09
41.18
41.48
41.19
7,093,000
May 4, 2026
40.60
42.06
39.98
42.02
41.73
7,227,400
May 1, 2026
40.33
40.44
38.95
40.13
39.85
6,294,700
Apr 30, 2026
39.52
40.84
39.07
40.73
40.45
7,170,900
Apr 29, 2026
39.80
40.39
39.31
40.32
40.04
5,631,700
Apr 28, 2026
39.34
39.50
38.44
38.65
38.38
6,093,800
Apr 27, 2026
38.12
38.62
37.86
38.43
38.16
4,931,300
Apr 24, 2026
38.59
38.59
37.20
37.73
37.47
4,822,200
Apr 23, 2026
38.39
39.02
37.98
38.66
38.39
4,645,200
Apr 22, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
37.73
38.24
37.65
38.06
37.79
4,182,200
Apr 21, 2026
36.20
37.66
35.83
37.60
37.09
6,844,000
Apr 20, 2026
35.96
36.59
35.59
35.97
35.48
6,375,400
Apr 17, 2026
34.62
35.95
33.43
35.74
35.25
12,539,500
Apr 16, 2026
36.60
37.94
36.58
37.90
37.38
5,893,500
Apr 15, 2026
36.72
37.02
35.99
36.60
36.10
6,892,000
Apr 14, 2026
38.82
38.82
36.80
37.03
36.53
7,793,100
Apr 13, 2026
39.63
39.80
38.95
39.49
38.95
7,139,300
Apr 10, 2026
38.62
39.13
38.28
38.63
38.10
4,861,400
Apr 9, 2026
39.26
39.85
37.93
38.97
38.44
9,988,700
Apr 8, 2026
36.98
39.40
35.13
38.75
38.22
15,347,900
Apr 7, 2026
43.45
44.28
42.77
42.96
42.38
6,231,700
Apr 6, 2026
42.00
43.11
41.75
43.02
42.44
7,342,200
Apr 2, 2026
43.58
43.93
40.99
42.04
41.47
9,901,000
Apr 1, 2026
41.35
42.46
40.37
41.35
40.79
14,717,700
Mar 31, 2026
43.58
44.30
40.92
42.44
41.86
13,813,100
Mar 30, 2026
45.00
45.66
43.09
43.74
43.15
12,371,600
Mar 27, 2026
43.25
44.54
43.20
44.39
43.79
11,177,700
Mar 26, 2026
41.83
43.22
41.80
42.80
42.22
9,309,100
Mar 25, 2026
40.19
41.69
39.93
41.32
40.76
10,601,900
Mar 24, 2026
39.72
41.45
39.72
40.80
40.25
10,959,800
Mar 23, 2026
38.17
39.49
37.64
39.03
38.50
13,956,300
Mar 20, 2026
38.34
39.52
38.11
39.11
38.58
23,883,600
Mar 19, 2026
37.00
39.03
36.93
38.06
37.54
11,381,000
Mar 18, 2026
35.96
36.77
35.87
36.61
36.11
7,396,300
Mar 17, 2026
34.80
36.00
34.60
35.87
35.38
6,608,700
Mar 16, 2026
34.24
35.04
33.86
34.54
34.07
7,612,400
Mar 13, 2026
33.35
34.59
33.35
34.47
34.00
7,315,500
Mar 12, 2026
33.20
34.16
32.90
33.61
33.15
9,354,600
Mar 11, 2026
31.73
33.13
31.52
32.97
32.52
6,642,400
Mar 10, 2026
32.06
32.68
31.54
31.82
31.39
7,806,500
Mar 9, 2026
33.23
33.78
32.31
32.59
32.15
11,503,100
Mar 6, 2026
32.89
33.42
32.19
32.68
32.24
10,557,400
Mar 5, 2026
31.69
32.57
31.66
32.38
31.94
9,625,600
Mar 4, 2026
30.95
31.35
30.46
31.10
30.68
7,418,400
Mar 3, 2026
32.10
32.78
30.97
31.85
31.42
12,692,000
Mar 2, 2026
32.52
32.75
30.19
31.69
31.26
12,675,200
Feb 27, 2026
29.59
30.42
29.17
30.37
29.96
8,707,300
Feb 26, 2026
27.64
29.76
27.18
29.10
28.70
14,610,800
Feb 25, 2026
28.62
28.70
27.72
27.84
27.46
6,328,200
Feb 24, 2026
28.80
28.80
28.16
28.62
28.23
3,973,100
Feb 23, 2026
29.02
29.63
28.41
28.72
28.33
4,976,900
Feb 20, 2026
28.80
29.40
28.72
29.06
28.67
7,620,000
Feb 19, 2026
29.22
30.08
28.86
29.08
28.68
9,172,800
Feb 18, 2026
27.85
28.86
27.80
28.61
28.22
8,787,500
Feb 17, 2026
28.00
28.50
26.77
27.34
26.97
4,805,800
Feb 13, 2026
26.87
28.00
26.83
27.92
27.54
5,416,000
Feb 12, 2026
28.12
28.38
26.45
26.92
26.55
7,077,500
Feb 11, 2026
28.00
28.56
27.75
28.26
27.88
7,219,700
Feb 10, 2026
27.44
27.70
27.21
27.45
27.08
3,762,600
Feb 9, 2026
27.46
27.92
27.27
27.49
27.12
4,847,800
Feb 6, 2026
26.63
27.65
26.54
27.46
27.09
5,119,100
Feb 5, 2026
26.97
27.01
25.59
26.48
26.12
6,133,400
Feb 4, 2026
26.79
27.52
26.78
27.38
27.01
10,211,400
Feb 3, 2026
25.93
26.52
25.79
26.46
26.10
8,509,700
Feb 2, 2026
25.37
26.22
25.30
25.89
25.54
7,393,900
Jan 30, 2026
26.24
26.60
25.55
26.41
26.05
8,923,200
Jan 29, 2026
27.03
27.49
26.23
26.26
25.90
11,900,200
Jan 28, 2026
26.19
26.23
25.51
26.01
25.66
5,951,300
Jan 27, 2026
25.60
26.10
25.41
25.83
25.48
4,838,600
Jan 26, 2026
26.17
26.17
24.98
25.40
25.05
4,973,700
Jan 23, 2026
26.22
26.59
25.70
25.80
25.45
6,940,600
Jan 22, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
26.00
26.09
25.17
25.55
25.20
7,281,800
Jan 21, 2026
25.59
26.61
25.59
26.54
25.93
6,681,900
Jan 20, 2026
25.97
26.25
25.21
25.35
24.77
4,784,800
Jan 16, 2026
26.04
26.14
25.54
25.78
25.19
3,594,900
Jan 15, 2026
26.27
26.27
25.40
26.01
25.41
7,672,900
Jan 14, 2026
26.12
27.36
26.02
26.69
26.08
7,819,600
Jan 13, 2026
25.45
26.28
25.39
25.72
25.13
5,700,000
Jan 12, 2026
25.34
25.34
24.83
24.92
24.35
3,157,600
Jan 9, 2026
25.44
25.72
25.08
25.20
24.62
3,948,800
Jan 8, 2026
23.51
25.67
23.46
25.37
24.79
8,916,600
Jan 7, 2026
23.85
23.94
23.25
23.39
22.85
5,941,500
Jan 6, 2026
24.33
24.61
23.73
23.88
23.33
5,455,800
Jan 5, 2026
25.53
25.80
23.49
24.47
23.91
7,138,100
Jan 2, 2026
24.58
25.55
24.39
25.36
24.78
5,019,200
Dec 31, 2025
24.70
24.79
24.41
24.46
23.90
2,901,400
Dec 30, 2025
24.57
24.85
24.51
24.70
24.13
3,085,800
Dec 29, 2025
24.38
24.49
24.12
24.38
23.82
3,300,500
Dec 26, 2025
24.26
24.54
23.92
24.18
23.63
3,291,700
Dec 24, 2025
24.38
24.49
24.19
24.36
23.80
1,275,100
Dec 23, 2025
24.44
24.57
24.15
24.36
23.80
3,169,800
Dec 22, 2025
24.50
24.98
24.36
24.41
23.85
6,424,900
Dec 19, 2025
24.01
24.49
23.95
24.12
23.57
9,404,300
Dec 18, 2025
24.47
24.63
23.63
23.81
23.27
5,522,800
Dec 17, 2025
24.30
24.76
24.05
24.63
24.07
5,941,500
Dec 16, 2025
25.04
25.04
23.75
23.96
23.41
6,583,500
Dec 15, 2025
25.97
25.97
24.96
25.27
24.69
4,859,200
Dec 12, 2025
26.12
26.39
25.69
25.93
25.34
4,103,600
Dec 11, 2025
25.93
26.34
25.72
25.95
25.36
4,767,300
Dec 10, 2025
26.29
26.66
25.96
26.32
25.72
5,682,400
Dec 9, 2025
25.99
26.55
25.86
26.39
25.79
4,371,800
Dec 8, 2025
26.51
26.93
26.10
26.14
25.54
6,698,900
Dec 5, 2025
26.81
27.72
26.75
27.10
26.48
6,263,200
Dec 4, 2025
27.00
27.19
26.61
26.71
26.10
6,751,000
Dec 3, 2025
25.70
26.98
25.66
26.95
26.33
7,797,200
Dec 2, 2025
25.28
25.60
24.78
25.45
24.87
4,831,500
Dec 1, 2025
24.89
25.82
24.77
25.28
24.70
6,865,000
Nov 28, 2025
24.68
25.17
24.50
24.97
24.40
2,355,200
Nov 26, 2025
24.17
25.05
24.12
24.67
24.11
5,179,300
Nov 25, 2025
24.20
24.20
23.51
24.08
23.53
5,281,600
Nov 24, 2025
23.76
24.50
23.47
24.41
23.85
6,879,900
Nov 21, 2025
23.25
24.23
23.06
23.95
23.40
5,760,900
Nov 20, 2025
24.16
25.23
23.27
23.38
22.84
7,397,200
Nov 19, 2025
23.97
24.27
23.33
24.05
23.50
7,162,900
Nov 18, 2025
24.35
25.14
23.95
24.92
24.35
6,062,200
Nov 17, 2025
24.71
24.97
24.07
24.38
23.82
6,063,600
Nov 14, 2025
24.70
24.87
24.16
24.79
24.22
6,335,400
Nov 13, 2025
24.00
25.80
24.00
24.69
24.13
20,362,600
Nov 12, 2025
24.37
24.71
23.84
23.89
23.34
6,634,100
Nov 11, 2025
24.64
25.11
24.51
24.59
24.03
7,741,400
Nov 10, 2025
24.19
24.40
23.57
24.35
23.79
6,500,800
Nov 7, 2025
23.77
24.18
23.28
23.83
23.28
6,707,900
Nov 6, 2025
23.09
23.76
22.81
23.64
23.10
16,429,700
Nov 5, 2025
21.95
22.35
21.63
21.66
21.16
8,854,300
Nov 4, 2025
22.04
22.20
21.76
22.09
21.58
6,114,800
Nov 3, 2025
22.51
22.62
22.10
22.49
21.98
5,804,000
Oct 31, 2025
22.62
22.96
22.46
22.65
22.13
9,866,800
Oct 30, 2025
22.37
22.96
22.31
22.40
21.89
6,413,700
Oct 29, 2025
22.70
23.26
22.51
22.54
22.02
6,035,100
Oct 28, 2025
23.18
23.18
22.22
22.73
22.21
9,016,100
Oct 27, 2025
24.17
24.36
23.32
23.34
22.81
6,022,800
Oct 24, 2025
24.66
24.71
23.80
23.83
23.28
6,165,100
Oct 23, 2025
24.00
24.75
23.86
24.62
24.06
10,601,000
Oct 22, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2025
22.38
23.03
22.24
22.89
22.37
6,438,000
Oct 21, 2025
22.50
22.73
22.14
22.58
21.82
4,292,700
Oct 20, 2025
22.73
23.00
22.05
22.49
21.73
7,247,000
Oct 17, 2025
23.00
23.25
22.50
22.52
21.76
8,668,700
Oct 16, 2025
23.42
23.51
22.54
23.00
22.22
6,655,200
Oct 15, 2025
23.22
23.70
22.90
23.24
22.46
10,502,500
Oct 14, 2025
22.18
23.44
22.11
22.91
22.14
6,897,600
Oct 13, 2025
22.65
22.85
22.14
22.82
22.05
5,651,600
Oct 10, 2025
23.45
23.48
21.87
21.94
21.20
7,965,200
Oct 9, 2025
24.83
25.25
23.58
23.66
22.86
7,090,100
Oct 8, 2025
25.08
25.10
24.38
24.60
23.77
5,700,800
Oct 7, 2025
25.02
25.44
24.82
25.08
24.23
5,984,200
Oct 6, 2025
24.66
25.53
24.64
25.12
24.27
6,169,500
Oct 3, 2025
24.11
24.70
23.90
24.54
23.71
5,981,300
Oct 2, 2025
24.95
25.38
23.86
23.88
23.08
7,533,100
Oct 1, 2025
23.90
25.11
23.87
25.06
24.22
5,170,400
Sep 30, 2025
24.00
24.38
23.62
24.28
23.46
6,059,500
Sep 29, 2025
24.36
24.40
23.73
24.34
23.52
7,640,300
Sep 26, 2025
24.50
25.80
24.30
24.69
23.86
7,603,800
Sep 25, 2025
24.09
24.50
24.08
24.34
23.52
7,391,900
Sep 24, 2025
24.55
25.00
24.39
24.42
23.60
14,224,300
Sep 23, 2025
23.89
24.92
23.74
23.99
23.18
7,254,700
Sep 22, 2025
23.24
23.82
23.00
23.61
22.81
6,074,400
Sep 19, 2025
23.94
23.94
23.29
23.48
22.69
11,096,100
Sep 18, 2025
24.14
24.26
23.64
23.90
23.09
5,073,300
Sep 17, 2025
24.31
24.99
24.13
24.16
23.35
8,494,900
Sep 16, 2025
23.25
24.97
23.11
24.51
23.68
11,232,600
Sep 15, 2025
23.01
23.24
22.64
22.91
22.14
5,405,700
Sep 12, 2025
23.30
23.71
22.82
22.84
22.07
4,929,900
Sep 11, 2025
22.96
23.05
22.66
22.98
22.21
6,920,900
Sep 10, 2025
21.80
23.33
21.57
23.29
22.51
8,443,900
Sep 9, 2025
22.33
22.89
21.65
21.66
20.93
6,788,800
Sep 8, 2025
23.00
23.08
22.18
22.26
21.51
7,499,900
Sep 5, 2025
23.00
23.48
22.57
22.75
21.98
5,994,300
