APA
APA (APA)
NASDAQ
$43.44+$0.05 (+0.10%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $15.6B
    Market Cap
  • 107.50%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +22.16%
    Low Price$34.66
    High Price$44.39
  • 3 Months
    +13.97%
    Low Price$31.65
    High Price$44.39
  • 1 Year
    +107.50%
    Low Price$21.16
    High Price$44.39
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
44.52
44.84
43.38
43.39
-2.25%
6,578,579
08/20/2026
44.76
45.05
44.20
44.39
+2.16%
6,279,396
08/19/2026
42.86
45.00
42.85
43.45
+2.56%
8,741,816
08/18/2026
42.02
42.39
41.10
42.37
+1.89%
5,908,032
08/17/2026
40.54
41.60
40.41
41.58
+2.74%
4,935,563
08/14/2026
40.50
41.00
40.05
40.47
+1.18%
3,961,352
08/13/2026
39.40
40.07
39.08
40.00
+0.08%
4,157,115
08/12/2026
40.11
40.51
39.77
39.97
-1.60%
6,665,797
08/11/2026
40.49
41.24
40.35
40.62
-0.98%
6,182,154
08/10/2026
38.24
41.18
38.21
41.02
+9.01%
7,198,166
08/07/2026
35.99
37.90
35.69
37.63
+3.01%
5,676,554
08/06/2026
36.56
36.71
35.46
36.53
+5.40%
8,079,931
08/05/2026
35.85
35.95
34.54
34.66
-3.18%
5,392,113
08/05/2026
$1.89 Earnings
08/04/2026
35.91
36.11
35.29
35.80
-2.90%
6,177,567
08/03/2026
36.50
37.42
36.12
36.87
-1.21%
4,977,633
07/31/2026
36.45
37.43
36.01
37.32
+2.73%
7,952,214
07/30/2026
36.18
36.43
35.60
36.33
-1.01%
5,441,264
07/29/2026
36.52
36.78
35.78
36.70
+5.07%
5,363,587
07/28/2026
34.62
35.35
34.12
34.93
+0.55%
5,966,780
07/27/2026
34.63
35.93
34.36
34.74
-3.90%
6,022,312
07/24/2026
36.35
36.96
36.04
36.15
-0.74%
3,368,367
07/23/2026
37.44
37.70
36.37
36.42
+0.66%
7,062,545
07/22/2026
36.31
36.57
35.90
36.18
+1.86%
3,638,027
07/22/2026
$0.25 Dividend
07/21/2026
34.80
35.53
34.67
35.52
+2.67%
3,867,601
07/20/2026
34.49
35.10
34.17
34.60
-1.08%
4,727,784
07/17/2026
34.90
35.19
34.14
34.97
+2.74%
4,586,497
07/16/2026
33.98
34.47
33.88
34.04
+0.03%
4,582,326
07/15/2026
33.94
34.42
33.15
34.03
-0.75%
5,511,794
07/14/2026
34.56
34.85
33.59
34.29
-0.40%
6,110,163
07/13/2026
33.99
34.69
33.91
34.43
+3.68%
6,648,024
07/10/2026
33.12
33.49
32.69
33.21
+0.45%
3,237,057
07/09/2026
34.35
34.58
33.05
33.06
-5.05%
4,400,255
07/08/2026
34.68
34.97
33.95
34.81
+3.12%
7,120,495
07/07/2026
32.37
34.02
32.37
33.76
+4.74%
5,922,116
07/06/2026
31.95
32.66
31.87
32.23
+0.31%
3,865,229
07/02/2026
31.96
32.58
31.84
32.13
+1.54%
5,287,870
07/01/2026
32.11
32.58
31.55
31.65
-2.15%
5,153,454
06/30/2026
32.77
33.18
32.26
32.34
-1.18%
6,409,869
06/29/2026
32.88
33.35
32.59
32.73
-0.15%
4,578,381
06/26/2026
32.92
33.13
32.39
32.78
-1.23%
7,577,070
06/25/2026
32.81
33.41
32.53
33.19
+0.29%
5,189,804
06/24/2026
32.98
33.30
32.41
33.09
-2.62%
5,800,999
06/23/2026
33.56
34.12
33.56
33.98
+0.06%
5,505,808
06/22/2026
33.42
33.99
32.89
33.96
+3.54%
6,989,432
06/18/2026
33.11
33.13
32.26
32.80
-2.65%
12,406,504
06/17/2026
33.96
34.34
33.48
33.69
-0.96%
5,540,101
06/16/2026
33.61
34.23
33.56
34.02
-1.47%
7,010,930
06/15/2026
34.49
35.10
34.15
34.53
-6.08%
7,714,643
06/12/2026
36.03
37.39
35.95
36.76
+0.65%
4,469,306
06/11/2026
38.40
38.43
36.27
36.52
-3.21%
4,794,602
06/10/2026
37.30
38.26
36.94
37.73
+3.80%
4,804,770
06/09/2026
36.84
37.00
35.37
36.35
-2.79%
6,234,467
06/08/2026
37.04
37.49
36.72
37.40
+2.98%
3,842,088
06/05/2026
37.76
37.88
36.29
36.31
-4.32%
3,605,248
06/04/2026
37.29
38.15
37.15
37.95
-0.29%
3,103,262
06/03/2026
37.97
38.52
37.54
38.06
+1.38%
5,994,778
06/02/2026
37.38
38.14
37.26
37.55
+0.16%
3,898,612
06/01/2026
37.17
38.16
37.04
37.49
+3.62%
4,976,043
05/29/2026
35.91
36.23
35.51
36.18
-0.27%
6,197,639
05/28/2026
37.07
37.08
35.88
36.27
-0.25%
4,160,815
05/27/2026
36.24
37.03
35.35
36.36
-2.35%
5,277,580
05/26/2026
38.25
38.87
37.18
37.24
-3.35%
4,006,890
05/22/2026
37.88
38.90
37.59
38.53
+1.20%
3,883,306
05/21/2026
40.01
40.12
37.63
38.07
-2.49%
6,490,525
05/20/2026
40.67
41.29
38.89
39.05
-3.89%
6,678,199
05/19/2026
40.57
40.91
39.53
40.62
+1.89%
7,610,527
05/18/2026
38.53
40.18
38.15
39.87
+3.00%
6,924,453
05/15/2026
37.29
38.78
37.11
38.71
+5.04%
8,640,827
05/14/2026
36.47
37.06
36.32
36.85
+0.38%
4,443,971
05/13/2026
36.97
37.14
35.89
36.71
-0.32%
4,978,503
05/12/2026
36.88
37.24
36.07
36.83
+1.06%
6,064,566
05/11/2026
36.44
36.84
35.78
36.44
+3.21%
6,878,752
05/08/2026
35.96
36.03
34.92
35.31
-1.88%
9,087,183
05/07/2026
36.24
36.49
35.11
35.99
-5.38%
12,362,283
05/06/2026
39.15
39.57
37.92
38.03
-7.67%
9,940,832
05/06/2026
$1.38 Earnings
05/05/2026
41.45
41.80
40.89
41.19
-1.29%
7,092,962
05/04/2026
40.32
41.77
39.70
41.73
+4.71%
7,227,381
05/01/2026
40.05
40.15
38.68
39.85
-1.47%
6,294,702
04/30/2026
39.24
40.55
38.79
40.45
+1.02%
7,170,943
04/29/2026
39.52
40.11
39.04
40.04
+4.32%
5,559,898
04/28/2026
39.07
39.22
38.17
38.38
+0.57%
6,093,708
04/27/2026
37.85
38.35
37.59
38.16
+1.86%
4,929,910
04/24/2026
38.32
38.32
36.94
37.47
-2.41%
4,822,084
04/23/2026
38.12
38.74
37.71
38.39
+1.58%
4,645,224
04/22/2026
37.47
37.97
37.38
37.79
+1.90%
4,182,210
04/22/2026
$0.25 Dividend
04/21/2026
35.71
37.15
35.34
37.09
+4.55%
6,843,858
04/20/2026
35.47
36.09
35.11
35.48
+0.63%
6,375,002
04/17/2026
34.15
35.46
32.98
35.25
-5.70%
12,539,469
04/16/2026
36.10
37.42
36.08
37.38
+3.55%
5,893,468
04/15/2026
36.22
36.52
35.50
36.10
-1.16%
6,892,035
04/14/2026
38.29
38.29
36.30
36.53
-6.23%
7,793,053
04/13/2026
39.09
39.26
38.42
38.95
+2.23%
7,139,338
04/10/2026
38.10
38.60
37.76
38.10
-0.87%
4,860,464
04/09/2026
38.73
39.31
37.41
38.44
+0.57%
9,988,550
04/08/2026
36.48
38.86
34.65
38.22
-9.80%
15,347,888
04/07/2026
42.86
43.68
42.19
42.38
-0.14%
6,231,688