MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APA — APA Corporation Common Stock
NasdaqAPA Corporation Common Stock
$43.68
+0.34(+0.78%)
- O
- 42.40
- H
- 43.68
- L
- 42.30
- V
- 3.95M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.68
Period Return+175.41%
Period High$47.44
Period Low$15.20
Avg Daily Volume6.94M
Total Trading Days365
APA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.40 | $43.68 | $42.30 | $43.68 | +$0.34 | +0.78% | 3,945,251 | $43.38 | $42.30 $43.68 |
| Oct 1, 2026 | $41.36 | $43.46 | $41.31 | $43.34 | +$1.80 | +4.33% | 6,931,071 | $43.02 | $41.31 $43.46 |
| Sep 30, 2026 | $42.18 | $42.71 | $41.36 | $41.54 | $-0.65 | -1.54% | 5,966,530 | $41.89 | $41.36 $42.71 |
| Sep 29, 2026 | $41.38 | $42.51 | $41.23 | $42.19 | $-0.14 | -0.33% | 5,932,596 | $42.17 | $41.23 $42.51 |
| Sep 28, 2026 | $43.15 | $43.47 | $42.24 | $42.33 | $-0.41 | -0.96% | 8,029,316 | $42.68 | $42.24 $43.47 |
| Sep 25, 2026 | $42.80 | $43.26 | $42.23 | $42.74 | $-0.94 | -2.15% | 5,334,735 | $42.73 | $42.23 $43.26 |
| Sep 24, 2026 | $44.34 | $44.71 | $43.54 | $43.68 | $-0.02 | -0.05% | 6,136,268 | $43.99 | $43.54 $44.71 |
| Sep 23, 2026 | $42.84 | $44.19 | $42.30 | $43.70 | +$1.40 | +3.31% | 5,587,030 | $43.58 | $42.30 $44.19 |
| Sep 22, 2026 | $42.95 | $43.45 | $42.27 | $42.30 | $-1.51 | -3.45% | 6,657,010 | $42.75 | $42.27 $43.45 |
| Sep 21, 2026 | $44.13 | $44.38 | $43.58 | $43.81 | $-1.06 | -2.36% | 6,001,569 | $43.89 | $43.58 $44.38 |
| Sep 18, 2026 | $45.31 | $45.47 | $44.64 | $44.87 | $-0.59 | -1.30% | 11,919,266 | $44.95 | $44.64 $45.47 |
| Sep 17, 2026 | $44.63 | $45.62 | $44.40 | $45.46 | +$0.67 | +1.50% | 5,075,227 | $45.27 | $44.40 $45.62 |
| Sep 16, 2026 | $46.44 | $46.66 | $44.18 | $44.79 | $-2.62 | -5.53% | 9,166,802 | $45.01 | $44.18 $46.66 |
| Sep 15, 2026 | $45.67 | $47.44 | $45.25 | $47.41 | +$2.38 | +5.29% | 6,373,756 | $47.02 | $45.25 $47.44 |
| Sep 14, 2026 | $45.64 | $46.59 | $44.82 | $45.03 | +$0.30 | +0.67% | 6,866,009 | $45.67 | $44.82 $46.59 |
| Sep 11, 2026 | $44.00 | $44.91 | $44.00 | $44.73 | +$0.20 | +0.45% | 4,257,969 | $44.61 | $44.00 $44.91 |
| Sep 10, 2026 | $46.09 | $46.10 | $43.94 | $44.53 | $-0.31 | -0.69% | 6,560,312 | $44.79 | $43.94 $46.10 |
| Sep 9, 2026 | $44.44 | $44.89 | $44.23 | $44.84 | +$1.29 | +2.96% | 4,925,213 | $44.65 | $44.23 $44.89 |
| Sep 8, 2026 | $43.69 | $44.49 | $43.01 | $43.55 | +$0.78 | +1.82% | 4,372,777 | $43.65 | $43.01 $44.49 |
| Sep 4, 2026 | $43.68 | $43.81 | $42.73 | $42.77 | $-1.41 | -3.19% | 4,225,535 | $43.07 | $42.73 $43.81 |
| Sep 3, 2026 | $44.52 | $44.63 | $44.05 | $44.18 | $-0.52 | -1.15% | 3,618,922 | $44.30 | $44.05 $44.63 |
| Sep 2, 2026 | $43.75 | $45.13 | $43.69 | $44.70 | +$0.40 | +0.89% | 4,263,246 | $44.63 | $43.69 $45.13 |
| Sep 1, 2026 | $44.16 | $44.40 | $43.28 | $44.30 | +$1.15 | +2.67% | 4,819,111 | $44.06 | $43.28 $44.40 |
| Aug 31, 2026 | $43.67 | $44.11 | $42.42 | $43.15 | +$0.61 | +1.43% | 4,255,081 | $43.02 | $42.42 $44.11 |
| Aug 28, 2026 | $42.48 | $42.95 | $42.05 | $42.54 | +$0.16 | +0.38% | 3,319,156 | $42.45 | $42.05 $42.95 |
| Aug 27, 2026 | $41.23 | $42.53 | $40.76 | $42.38 | +$1.19 | +2.89% | 4,330,257 | $41.90 | $40.76 $42.53 |
| Aug 26, 2026 | $40.68 | $42.04 | $40.46 | $41.19 | $-0.16 | -0.39% | 4,209,900 | $41.39 | $40.46 $42.04 |
| Aug 25, 2026 | $41.38 | $42.39 | $41.33 | $41.35 | $-1.61 | -3.75% | 4,990,768 | $41.60 | $41.33 $42.39 |
| Aug 24, 2026 | $42.93 | $43.47 | $41.80 | $42.96 | $-0.43 | -0.99% | 6,206,803 | $42.65 | $41.80 $43.47 |
| Aug 21, 2026 | $44.52 | $44.84 | $43.38 | $43.39 | $-1.00 | -2.25% | 6,578,579 | $43.81 | $43.38 $44.84 |