NASDAQ:APA | Historical Stock Price | APA Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1979-05-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.78$6.67$16.04$38.56$92.69$222.831979-05-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$50.57$73.06853,400——
2004-12-30$50.54$73.02947,500——
2004-12-29$50.61$73.121,274,500——
2004-12-28$50.31$72.691,452,800——
2004-12-27$49.55$71.591,214,300——
2004-12-23$50.64$73.16928,900——
2004-12-22$50.30$72.672,005,800——
2004-12-21$51.13$73.871,244,900——
2004-12-20$50.83$73.442,332,400——
2004-12-17$50.45$72.893,356,400——
2004-12-16$50.50$72.962,476,500——
2004-12-15$51.67$74.652,120,000——
2004-12-14$51.15$73.901,331,200——
2004-12-13$50.88$73.511,460,500——
2004-12-10$49.85$72.021,946,400——
2004-12-09$50.55$73.032,008,500——
2004-12-08$49.72$71.832,654,700——
2004-12-07$49.86$72.042,503,200——
2004-12-06$50.53$73.002,093,900——
2004-12-03$50.71$73.263,123,800——
2004-12-02$49.85$72.023,939,300——
2004-12-01$51.85$74.912,357,900——
2004-11-30$54.06$78.101,740,000——
2004-11-29$53.49$77.281,847,300——
2004-11-26$53.69$77.57856,500——
2004-11-24$53.22$76.891,902,800——
2004-11-23$52.65$76.071,836,300——
2004-11-22$52.23$75.462,162,900——
2004-11-19$51.59$74.542,440,900——
2004-11-18$50.56$73.053,234,600——
2004-11-17$49.43$71.412,600,100——
2004-11-16$48.85$70.582,274,500——
2004-11-15$49.36$71.312,618,000——
2004-11-12$50.52$72.992,043,900——
2004-11-11$49.41$71.391,856,400——
2004-11-10$49.50$71.523,754,300——
2004-11-09$48.37$69.884,037,600——
2004-11-08$49.47$71.472,638,900——
2004-11-05$51.16$73.911,857,600——
2004-11-04$50.55$73.032,909,800——
2004-11-03$50.21$72.542,699,100——
2004-11-02$49.46$71.462,886,500——
2004-11-01$50.98$73.653,276,500——
2004-10-29$50.70$73.252,689,800——
2004-10-28$50.07$72.344,146,900——
2004-10-27$51.77$74.804,136,100——
2004-10-26$54.05$78.092,009,500——
2004-10-25$53.16$76.802,199,000——
2004-10-22$52.74$76.202,103,000——
2004-10-21$53.16$76.802,514,000——
2004-10-20$52.51$75.862,076,200——
2004-10-19$51.15$73.782,029,200——
2004-10-18$51.07$73.672,497,100——
2004-10-15$52.17$75.262,706,300——
2004-10-14$51.53$74.332,699,300——
2004-10-13$50.58$72.963,699,200——
2004-10-12$51.64$74.492,509,500——
2004-10-11$52.01$75.022,322,700——
2004-10-08$52.44$75.652,063,700——
2004-10-07$52.50$75.733,340,400——
2004-10-06$52.33$75.492,091,000——
2004-10-05$51.35$74.071,641,200——
2004-10-04$50.27$72.511,629,100——
2004-10-01$50.43$72.751,714,000——
2004-09-30$50.11$72.282,237,400——
2004-09-29$49.75$71.762,689,200——
2004-09-28$50.18$72.381,827,700——
2004-09-27$49.21$70.991,586,600——
2004-09-24$49.53$71.452,479,300——
2004-09-23$49.15$70.902,076,000——
2004-09-22$49.24$71.031,573,700——
2004-09-21$49.70$71.692,240,400——
2004-09-20$48.13$69.431,554,600——
2004-09-17$47.98$69.212,209,500——
2004-09-16$46.90$67.651,321,400——
2004-09-15$46.57$67.181,460,800——
2004-09-14$47.22$68.121,116,500——
2004-09-13$47.06$67.881,234,300——
2004-09-10$46.72$67.391,198,400——
2004-09-09$47.05$67.871,670,600——
2004-09-08$46.02$66.381,130,200——
2004-09-07$46.14$66.561,394,100——
2004-09-03$46.22$66.671,255,900——
2004-09-02$46.16$66.591,902,200——
2004-09-01$46.21$66.662,576,700——
2004-08-31$44.69$64.471,616,300——
2004-08-30$44.10$63.611,425,700——
2004-08-27$44.09$63.601,022,100——
2004-08-26$43.69$63.021,643,400——
2004-08-25$43.43$62.651,965,900——
2004-08-24$43.26$62.401,204,900——
2004-08-23$43.52$62.782,158,500——
2004-08-20$44.34$63.962,298,700——
2004-08-19$43.61$62.912,342,200——
2004-08-18$43.42$62.632,201,900——
2004-08-17$42.61$61.472,332,100——
2004-08-16$43.68$63.012,078,400——
2004-08-13$43.54$62.811,908,400——
2004-08-12$42.55$61.382,658,900——
2004-08-11$43.11$62.193,542,200——
2004-08-10$43.98$63.441,822,700——
2004-08-09$43.77$63.141,855,000——
2004-08-06$42.85$61.812,107,300——
2004-08-05$44.20$63.762,526,800——
2004-08-04$45.45$65.562,588,200——
2004-08-03$46.90$67.651,703,400——
2004-08-02$46.33$66.831,754,400——
2004-07-30$46.53$67.121,990,700——
2004-07-29$46.14$66.562,073,700——
2004-07-28$46.28$66.761,740,100——
2004-07-27$45.86$66.151,507,000——
2004-07-26$44.90$64.771,685,200——
2004-07-23$45.57$65.74969,700——
2004-07-22$45.82$66.101,429,000——
2004-07-21$45.41$65.501,406,100——
2004-07-20$46.50$67.081,351,900——
2004-07-19$46.80$67.421,430,400——
2004-07-16$46.89$67.551,790,100——
2004-07-15$46.37$66.801,859,100——
2004-07-14$45.82$66.011,424,900——
2004-07-13$45.60$65.691,660,600——
2004-07-12$45.26$65.201,487,300——
2004-07-09$45.40$65.411,643,100——
2004-07-08$45.40$65.412,118,900——
2004-07-07$45.97$66.232,539,300——
2004-07-06$45.30$65.262,714,900——
2004-07-02$43.73$63.001,059,300——
2004-07-01$43.90$63.241,960,500——
2004-06-30$43.55$62.741,655,000——
2004-06-29$42.89$61.791,466,800——
2004-06-28$42.67$61.471,755,200——
2004-06-25$43.91$63.261,479,000——
2004-06-24$44.00$63.391,965,300——
2004-06-23$44.65$64.332,639,300——
2004-06-22$43.78$63.071,848,200——
2004-06-21$43.86$63.191,592,900——
2004-06-18$43.87$63.201,687,800——
2004-06-17$43.63$62.862,421,700——
2004-06-16$42.70$61.521,994,600——
2004-06-15$41.73$60.122,185,800——
2004-06-14$40.70$58.631,917,400——
2004-06-10$41.66$60.021,487,400——
2004-06-09$40.40$58.202,563,600——
2004-06-08$40.99$59.051,767,600——
2004-06-07$41.42$59.671,474,800——
2004-06-04$41.09$59.201,710,200——
2004-06-03$41.08$59.182,300,500——
2004-06-02$41.66$60.022,436,900——
2004-06-01$41.10$59.212,082,300——
2004-05-28$40.36$58.141,464,500——
2004-05-27$40.04$57.682,379,000——
2004-05-26$40.91$58.942,383,300——
2004-05-25$41.88$60.333,434,300——
2004-05-24$40.80$58.782,693,500——
2004-05-21$38.97$56.141,867,600——
2004-05-20$39.48$56.882,162,400——
2004-05-19$39.58$57.022,542,200——
2004-05-18$39.56$56.992,844,300——
2004-05-17$41.29$59.482,259,700——
2004-05-14$41.11$59.231,828,600——
2004-05-13$40.00$57.633,092,100——
2004-05-12$40.15$57.843,490,400——
2004-05-11$40.86$58.872,616,100——
2004-05-10$39.74$57.253,765,800——
2004-05-07$41.51$59.801,580,400——
2004-05-06$42.68$61.491,487,300——
2004-05-05$42.92$61.831,951,500——
2004-05-04$42.79$61.652,189,000——
2004-05-03$43.02$61.982,686,500——
2004-04-30$41.87$60.322,331,700——
2004-04-29$41.67$60.033,155,100——
2004-04-28$43.57$62.772,257,400——
2004-04-27$44.27$63.782,222,600——
2004-04-26$42.94$61.862,234,000——
2004-04-23$42.94$61.863,079,200——
2004-04-22$43.57$62.773,727,200——
2004-04-21$44.07$63.491,777,100——
2004-04-20$44.09$63.521,694,900——
2004-04-19$45.03$64.792,197,100——
2004-04-16$45.48$65.432,816,700——
2004-04-15$44.85$64.532,304,200——
2004-04-14$43.99$63.292,751,700——
2004-04-13$43.46$62.532,857,100——
2004-04-12$43.22$62.182,930,700——
2004-04-08$42.54$61.201,995,000——
2004-04-07$42.32$60.891,443,400——
2004-04-06$42.21$60.731,236,800——
2004-04-05$42.20$60.711,722,600——
2004-04-02$41.96$60.372,837,500——
2004-04-01$42.45$61.072,902,300——
2004-03-31$43.17$62.112,467,900——
2004-03-30$42.96$61.812,089,100——
2004-03-29$42.09$60.561,570,500——
2004-03-26$41.53$59.752,299,300——
2004-03-25$40.78$58.674,427,900——
2004-03-24$40.50$58.273,223,600——
2004-03-23$42.18$60.692,692,100——
2004-03-22$41.77$60.102,408,300——
2004-03-19$42.11$60.591,804,500——
2004-03-18$43.16$62.101,958,800——
2004-03-17$42.86$61.661,705,600——
2004-03-16$42.02$60.462,307,600——
2004-03-15$42.25$60.792,703,300——
2004-03-12$41.28$59.392,349,600——
2004-03-11$40.15$57.773,586,800——
2004-03-10$41.05$59.061,756,100——
2004-03-09$41.91$60.301,785,800——
2004-03-08$42.40$61.001,487,500——
2004-03-05$42.26$60.802,461,800——
2004-03-04$41.63$59.893,093,300——
2004-03-03$42.32$60.892,352,300——
2004-03-02$42.02$60.463,018,100——
2004-03-01$42.21$60.732,373,400——
2004-02-27$41.17$59.232,526,800——
2004-02-26$40.68$58.533,868,900——
2004-02-25$40.01$57.562,538,100——
2004-02-24$39.25$56.471,674,300——
2004-02-23$38.72$55.712,028,900——
2004-02-20$38.66$55.623,111,200——
2004-02-19$38.87$55.922,547,600——
2004-02-18$39.21$56.411,799,100——
2004-02-17$39.87$57.361,186,800——
2004-02-13$39.51$56.841,940,600——
2004-02-12$39.87$57.361,884,100——
2004-02-11$39.83$57.302,063,800——
2004-02-10$39.60$56.973,209,600——
2004-02-09$38.39$55.233,332,500——
2004-02-06$37.23$53.564,004,200——
2004-02-05$37.29$53.652,929,500——
2004-02-04$37.85$54.462,285,500——
2004-02-03$38.60$55.541,754,300——
2004-02-02$38.47$55.353,410,400——
2004-01-30$38.48$55.363,243,900——
2004-01-29$39.46$56.773,882,600——
2004-01-28$40.45$58.203,229,700——
2004-01-27$41.68$59.971,456,000——
2004-01-26$42.19$60.701,774,300——
2004-01-23$42.59$61.281,633,700——
2004-01-22$42.02$60.461,948,900——
2004-01-21$42.55$61.221,727,700——
2004-01-20$42.40$61.001,912,300——
2004-01-16$41.46$59.562,170,700——
2004-01-15$40.88$58.732,218,200——
2004-01-14$41.90$60.202,671,800——
2004-01-13$42.08$60.453,082,400——
2004-01-12$41.75$59.982,038,800——
2004-01-09$41.76$59.993,034,800——
2004-01-08$40.94$58.812,042,200——
2004-01-07$40.75$58.542,602,000——
2004-01-06$40.96$58.852,651,200——
2004-01-05$40.78$58.593,143,600——
2004-01-02$40.20$57.752,348,600——