Get the Stockscreener App
32.49
0.40%
+0.13
After Hours:
32.59
0.10
+0.31%
APA Corporation Stock (APA) Price History
The historical daily chart and data for APA Corporation stock (APA), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $32.49.
- APA Corporation all-time high stock price is $69.00, occurred on December 12, 2016.
- The lowest APA Corporation stock price recorded was $3.80 on March 18, 2020. Since then, APA Corporation's stock price has risen over 755.00% to $32.49 now.
- The 52-week high stock price for APA is $46.15, representing a 42.03% increase from the current share price, occurred on September 05, 2023.
- The 52-week low stock price for APA is $29.47, indicating a -9.30% decrease from the current share price, occurred on February 13, 2024.
- The closing price of APA Corporation (APA) stock in the beginning of 2023 was $28.07. The stock closed the year at $46.68, a gain of over 66.30% for the year.
The table below shows more information about APA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $32.59 | $32.02 | $0.57 | 4,749,964.0 | +0.40% |
| Apr 25, 2024 | $32.44 | $31.53 | $0.9089 | 7,062,943.0 | +0.97% |
| Apr 24, 2024 | $32.19 | $31.64 | $0.545 | 4,463,943.0 | -0.03% |
| Apr 23, 2024 | $32.38 | $31.71 | $0.67 | 6,496,916.0 | -1.26% |
| Apr 22, 2024 | $32.66 | $31.77 | $0.89 | 4,316,206.0 | +0.34% |
| Apr 19, 2024 | $32.95 | $32.15 | $0.80 | 4,679,774.0 | -0.22% |
| Apr 18, 2024 | $32.74 | $32.12 | $0.63 | 5,605,683.0 | +0.53% |
| Apr 17, 2024 | $32.88 | $32.13 | $0.74 | 5,925,789.0 | -0.74% |
| Apr 16, 2024 | $32.97 | $32.11 | $0.86 | 6,030,742.0 | -1.99% |
| Apr 15, 2024 | $33.88 | $33.00 | $0.8798 | 8,168,290.0 | -1.66% |
| Apr 12, 2024 | $35.25 | $33.64 | $1.61 | 7,063,906.0 | -1.98% |
| Apr 11, 2024 | $35.24 | $34.14 | $1.10 | 4,734,407.0 | -1.85% |
| Apr 10, 2024 | $35.17 | $34.38 | $0.795 | 5,792,751.0 | +0.46% |
| Apr 09, 2024 | $35.33 | $34.53 | $0.80 | 6,544,630.0 | -0.46% |
| Apr 08, 2024 | $36.05 | $34.93 | $1.12 | 5,540,099.0 | -1.93% |
| Apr 05, 2024 | $35.86 | $35.01 | $0.85 | 6,053,877.0 | +0.87% |
| Apr 04, 2024 | $35.84 | $34.99 | $0.8506 | 6,928,133.0 | +0.62% |
| Apr 03, 2024 | $35.91 | $34.88 | $1.03 | 9,791,258.0 | -0.37% |
| Apr 02, 2024 | $35.72 | $34.80 | $0.915 | 7,173,707.0 | -0.25% |
APA Corporation Stock (APA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of APA Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of APA Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
APA Corporation Stock (APA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $36.05 | $31.53 | $4.51 | 130,189,313.0 | -5.50% |
| Mar, 2024 | $34.80 | $29.91 | $4.89 | 168,968,962.0 | +15.41% |
| Feb, 2024 | $31.99 | $29.47 | $2.52 | 130,258,249.0 | -4.92% |
| Jan, 2024 | $36.91 | $29.95 | $6.96 | 127,106,017.0 | -12.68% |
APA Corporation Stock (APA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.82 | $33.58 | $4.24 | 82,309,822.0 | -0.33% |
| Nov, 2023 | $40.93 | $34.65 | $6.28 | 81,164,602.0 | -9.37% |
| Oct, 2023 | $43.58 | $36.85 | $6.73 | 80,060,117.0 | -3.36% |
| Sep, 2023 | $46.15 | $39.97 | $6.18 | 80,125,553.0 | -6.25% |
| Aug, 2023 | $45.44 | $38.45 | $6.99 | 89,600,360.0 | +8.27% |
| Jul, 2023 | $40.76 | $33.02 | $7.74 | 92,228,291.0 | +18.50% |
| Jun, 2023 | $35.05 | $31.50 | $3.54 | 111,040,422.0 | +7.52% |
| May, 2023 | $37.08 | $30.67 | $6.41 | 132,160,701.0 | -13.76% |
| Apr, 2023 | $41.11 | $34.97 | $6.14 | 102,136,345.0 | +2.19% |
| Mar, 2023 | $41.38 | $30.92 | $10.46 | 165,955,547.0 | -6.04% |
| Feb, 2023 | $44.04 | $37.08 | $6.96 | 108,930,520.0 | -13.42% |
| Jan, 2023 | $46.98 | $41.36 | $5.62 | 106,144,823.0 | -5.03% |
APA Corporation Stock (APA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $48.55 | $41.76 | $6.79 | 129,305,380.0 | -0.36% |
| Nov, 2022 | $50.58 | $43.03 | $7.55 | 139,071,496.0 | +3.06% |
| Oct, 2022 | $47.50 | $35.81 | $11.69 | 181,022,367.0 | +32.96% |
| Sep, 2022 | $42.58 | $31.83 | $10.75 | 180,150,762.0 | -12.58% |
| Aug, 2022 | $42.63 | $30.15 | $12.48 | 182,266,503.0 | +5.22% |
| Jul, 2022 | $37.44 | $30.44 | $7.00 | 144,982,597.0 | +6.50% |
| Jun, 2022 | $51.95 | $34.48 | $17.47 | 181,239,002.0 | -25.76% |
| May, 2022 | $50.46 | $36.12 | $14.34 | 230,038,311.0 | +14.85% |
| Apr, 2022 | $45.22 | $36.98 | $8.24 | 164,663,462.0 | -0.97% |
| Mar, 2022 | $42.77 | $34.80 | $7.98 | 239,504,107.0 | +16.00% |
| Feb, 2022 | $36.46 | $29.95 | $6.51 | 184,289,556.0 | +7.29% |
| Jan, 2022 | $34.49 | $26.98 | $7.51 | 200,639,420.0 | +23.50% |
0.49%
0.19%
Cap:
|
Volume (24h):