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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$78.50$119.592,460,300——
2012-12-28$77.05$117.382,195,800——
2012-12-27$78.24$119.192,124,600——
2012-12-26$78.24$119.191,779,700——
2012-12-24$78.68$119.861,362,700——
2012-12-21$80.00$121.873,985,300——
2012-12-20$79.97$121.833,098,200——
2012-12-19$79.88$121.693,973,100——
2012-12-18$80.16$122.124,382,700——
2012-12-17$77.46$118.002,223,300——
2012-12-14$77.02$117.332,383,300——
2012-12-13$77.40$117.913,197,400——
2012-12-12$77.81$118.544,809,000——
2012-12-11$76.35$116.314,049,700——
2012-12-10$75.07$114.364,059,100——
2012-12-07$76.51$116.562,448,700——
2012-12-06$76.37$116.343,580,600——
2012-12-05$77.73$118.423,398,500——
2012-12-04$76.26$116.182,483,800——
2012-12-03$76.36$116.332,632,400——
2012-11-30$77.09$117.442,914,200——
2012-11-29$76.97$117.262,284,500——
2012-11-28$77.60$118.222,750,500——
2012-11-27$77.23$117.653,643,000——
2012-11-26$76.48$116.514,068,900——
2012-11-23$77.14$117.521,541,200——
2012-11-21$76.30$116.242,940,400——
2012-11-20$75.80$115.483,415,400——
2012-11-19$77.10$117.463,462,400——
2012-11-16$75.30$114.715,390,800——
2012-11-15$75.65$115.253,968,700——
2012-11-14$76.32$116.273,501,800——
2012-11-13$77.34$117.822,736,700——
2012-11-12$78.57$119.701,896,800——
2012-11-09$78.56$119.684,276,400——
2012-11-08$78.89$120.182,701,900——
2012-11-07$79.89$121.713,842,100——
2012-11-06$82.82$126.173,608,800——
2012-11-05$80.95$123.322,151,900——
2012-11-02$81.22$123.732,476,800——
2012-11-01$81.85$124.694,388,200——
2012-10-31$82.72$126.022,839,300——
2012-10-26$82.36$125.472,393,400——
2012-10-25$82.81$126.162,373,900——
2012-10-24$82.25$125.302,817,400——
2012-10-23$83.13$126.642,835,300——
2012-10-22$85.53$130.302,962,600——
2012-10-19$86.87$132.342,693,100——
2012-10-18$88.72$135.162,690,600——
2012-10-17$88.73$134.912,871,300——
2012-10-16$87.09$132.422,218,400——
2012-10-15$85.44$129.913,169,600——
2012-10-12$85.33$129.752,377,400——
2012-10-11$85.97$130.721,933,100——
2012-10-10$85.47$129.962,292,600——
2012-10-09$86.95$132.211,880,900——
2012-10-08$86.43$131.421,791,200——
2012-10-05$85.89$130.601,951,600——
2012-10-04$86.52$131.552,562,000——
2012-10-03$86.50$131.523,693,800——
2012-10-02$86.55$131.602,607,500——
2012-10-01$86.41$131.392,340,800——
2012-09-28$86.47$131.482,592,900——
2012-09-27$86.84$132.042,348,700——
2012-09-26$85.24$129.613,093,500——
2012-09-25$85.28$129.672,878,500——
2012-09-24$86.95$132.213,101,900——
2012-09-21$88.59$134.703,740,700——
2012-09-20$89.17$135.583,598,500——
2012-09-19$89.21$135.644,129,800——
2012-09-18$90.65$137.832,666,200——
2012-09-17$92.10$140.043,092,600——
2012-09-14$92.48$140.623,858,800——
2012-09-13$92.48$140.623,047,600——
2012-09-12$90.51$137.621,895,500——
2012-09-11$89.79$136.532,347,400——
2012-09-10$89.58$136.212,090,300——
2012-09-07$89.90$136.693,400,400——
2012-09-06$86.55$131.602,483,100——
2012-09-05$84.47$128.442,581,100——
2012-09-04$84.37$128.292,840,800——
2012-08-31$85.75$130.382,478,100——
2012-08-30$85.09$129.382,134,300——
2012-08-29$86.53$131.571,386,500——
2012-08-28$87.02$132.312,797,500——
2012-08-27$87.43$132.941,558,000——
2012-08-24$87.50$133.042,115,600——
2012-08-23$87.55$133.121,538,600——
2012-08-22$88.70$134.871,730,600——
2012-08-21$88.39$134.402,381,100——
2012-08-20$89.06$135.422,465,700——
2012-08-17$89.06$135.421,837,900——
2012-08-16$88.63$134.762,207,200——
2012-08-15$87.73$133.391,285,200——
2012-08-14$88.05$133.881,354,800——
2012-08-13$87.96$133.742,000,600——
2012-08-10$87.86$133.592,314,300——
2012-08-09$88.50$134.572,135,400——
2012-08-08$88.33$134.312,220,000——
2012-08-07$88.03$133.852,737,800——
2012-08-06$86.02$130.792,654,000——
2012-08-03$84.85$129.023,558,300——
2012-08-02$82.58$125.565,303,900——
2012-08-01$86.86$132.073,351,200——
2012-07-31$86.12$130.953,020,100——
2012-07-30$87.61$133.212,286,200——
2012-07-27$87.57$133.152,277,000——
2012-07-26$85.16$129.492,637,100——
2012-07-25$83.57$127.072,592,600——
2012-07-24$82.67$125.702,350,400——
2012-07-23$83.92$127.603,282,100——
2012-07-20$85.08$129.363,810,700——
2012-07-19$86.92$132.163,253,000——
2012-07-18$85.68$130.022,572,600——
2012-07-17$85.93$130.403,439,800——
2012-07-16$83.37$126.514,089,500——
2012-07-13$83.58$126.832,314,200——
2012-07-12$82.72$125.533,975,700——
2012-07-11$84.20$127.772,915,400——
2012-07-10$83.68$126.982,813,800——
2012-07-09$85.41$129.612,072,100——
2012-07-06$85.53$129.792,900,100——
2012-07-05$87.89$133.373,004,300——
2012-07-03$90.19$136.862,554,400——
2012-07-02$87.29$132.462,592,700——
2012-06-29$87.89$133.374,090,300——
2012-06-28$85.23$129.343,103,500——
2012-06-27$84.99$128.973,185,900——
2012-06-26$82.41$125.063,059,400——
2012-06-25$81.51$123.693,302,900——
2012-06-22$82.25$124.815,670,100——
2012-06-21$81.33$123.424,231,500——
2012-06-20$84.27$127.883,332,700——
2012-06-19$85.47$129.703,718,500——
2012-06-18$85.37$129.553,914,200——
2012-06-15$87.80$133.246,590,300——
2012-06-14$86.01$130.526,255,700——
2012-06-13$82.97$125.912,540,200——
2012-06-12$83.27$126.362,527,600——
2012-06-11$81.83$124.182,284,500——
2012-06-08$82.97$125.913,140,900——
2012-06-07$83.48$126.683,489,400——
2012-06-06$83.59$126.853,225,400——
2012-06-05$81.15$123.142,723,700——
2012-06-04$79.56$120.733,269,700——
2012-06-01$79.37$120.444,238,100——
2012-05-31$81.38$123.493,532,700——
2012-05-30$81.54$123.742,775,000——
2012-05-29$84.04$127.532,982,400——
2012-05-25$82.38$125.012,005,200——
2012-05-24$82.09$124.573,018,600——
2012-05-23$82.89$125.784,244,000——
2012-05-22$82.63$125.393,626,700——
2012-05-21$82.72$125.532,524,300——
2012-05-18$80.52$122.193,525,500——
2012-05-17$81.67$123.933,480,400——
2012-05-16$82.12$124.623,771,900——
2012-05-15$82.51$125.213,554,400——
2012-05-14$85.05$129.064,041,200——
2012-05-11$87.26$132.422,258,700——
2012-05-10$87.87$133.343,155,400——
2012-05-09$87.17$132.283,643,600——
2012-05-08$87.58$132.904,396,400——
2012-05-07$87.84$133.304,082,700——
2012-05-04$89.06$135.154,412,000——
2012-05-03$91.96$139.554,715,500——
2012-05-02$95.54$144.982,953,100——
2012-05-01$97.77$148.373,208,800——
2012-04-30$95.94$145.592,185,000——
2012-04-27$94.91$144.032,404,200——
2012-04-26$94.79$143.842,854,100——
2012-04-25$93.37$141.693,031,900——
2012-04-24$91.26$138.492,499,800——
2012-04-23$90.96$138.033,096,300——
2012-04-20$91.47$138.812,315,400——
2012-04-19$92.11$139.782,783,400——
2012-04-18$92.30$139.812,804,400——
2012-04-17$94.55$143.212,299,900——
2012-04-16$92.27$139.762,961,600——
2012-04-13$93.65$141.852,499,300——
2012-04-12$94.90$143.742,079,000——
2012-04-11$92.81$140.582,458,000——
2012-04-10$93.50$141.622,389,200——
2012-04-09$94.58$143.262,452,700——
2012-04-05$95.87$145.212,848,700——
2012-04-04$97.54$147.743,081,600——
2012-04-03$99.23$150.302,846,100——
2012-04-02$100.97$152.942,528,500——
2012-03-30$100.44$152.142,388,600——
2012-03-29$98.81$149.673,045,100——
2012-03-28$98.98$149.923,151,400——
2012-03-27$101.38$153.562,687,400——
2012-03-26$101.04$153.043,703,400——
2012-03-23$101.76$154.142,980,500——
2012-03-22$100.90$152.833,723,000——
2012-03-21$103.48$156.743,778,900——
2012-03-20$105.61$159.972,772,700——
2012-03-19$108.60$164.502,343,100——
2012-03-16$108.98$165.072,922,500——
2012-03-15$106.97$162.032,284,300——
2012-03-14$106.99$162.062,043,600——
2012-03-13$108.06$163.682,414,400——
2012-03-12$106.40$161.162,356,500——
2012-03-09$107.45$162.752,251,500——
2012-03-08$107.50$162.831,902,300——
2012-03-07$105.63$160.003,099,800——
2012-03-06$103.31$156.483,856,600——
2012-03-05$106.93$161.972,812,300——
2012-03-02$106.45$161.242,377,800——
2012-03-01$109.15$165.332,536,800——
2012-02-29$107.93$163.482,829,300——
2012-02-28$109.59$166.002,271,200——
2012-02-27$110.03$166.662,344,400——
2012-02-24$111.57$168.992,406,100——
2012-02-23$109.92$166.502,410,100——
2012-02-22$110.13$166.813,179,500——
2012-02-21$109.96$166.562,726,400——
2012-02-17$109.45$165.784,364,800——
2012-02-16$107.61$163.004,362,800——
2012-02-15$107.67$163.093,549,300——
2012-02-14$107.31$162.543,209,300——
2012-02-13$106.25$160.942,700,700——
2012-02-10$105.13$159.242,550,500——
2012-02-09$106.68$161.593,170,700——
2012-02-08$105.11$159.213,167,900——
2012-02-07$104.53$158.333,603,700——
2012-02-06$102.92$155.893,036,300——
2012-02-03$101.15$153.213,520,500——
2012-02-02$99.55$150.792,330,500——
2012-02-01$99.41$150.582,990,600——
2012-01-31$98.88$149.772,617,500——
2012-01-30$98.86$149.742,415,600——
2012-01-27$98.00$148.441,837,400——
2012-01-26$97.91$148.303,117,800——
2012-01-25$99.83$151.213,657,700——
2012-01-24$97.71$148.002,629,100——
2012-01-23$98.38$149.024,801,300——
2012-01-20$96.80$146.624,422,800——
2012-01-19$97.16$147.173,705,600——
2012-01-18$95.43$144.322,902,200——
2012-01-17$94.67$143.172,451,700——
2012-01-13$92.84$140.403,012,900——
2012-01-12$94.30$142.614,910,800——
2012-01-11$96.24$145.553,096,500——
2012-01-10$98.09$148.343,296,600——
2012-01-09$98.84$149.482,850,900——
2012-01-06$97.04$146.762,414,000——
2012-01-05$97.17$146.953,574,600——
2012-01-04$96.42$145.823,144,200——
2012-01-03$95.93$145.083,571,600——