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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.59$44.793,347,600——
2019-12-30$25.50$44.635,445,200——
2019-12-27$26.12$45.724,094,600——
2019-12-26$26.27$45.984,982,300——
2019-12-24$26.17$45.815,841,000——
2019-12-23$26.53$46.4422,716,300——
2019-12-20$22.62$39.5910,968,000——
2019-12-19$22.71$39.753,888,600——
2019-12-18$22.74$39.805,604,100——
2019-12-17$22.47$39.334,172,200——
2019-12-16$22.07$38.635,108,200——
2019-12-13$21.35$37.375,355,700——
2019-12-12$22.04$38.586,291,000——
2019-12-11$21.28$37.254,714,700——
2019-12-10$20.93$36.646,271,100——
2019-12-09$20.63$36.118,725,700——
2019-12-06$19.99$34.9910,085,700——
2019-12-05$18.58$32.527,503,500——
2019-12-04$18.70$32.7310,407,600——
2019-12-03$18.38$32.1715,116,900——
2019-12-02$19.54$34.2022,790,200——
2019-11-29$22.28$39.003,198,100——
2019-11-27$23.22$40.644,219,300——
2019-11-26$22.89$40.074,699,100——
2019-11-25$23.55$41.224,438,400——
2019-11-22$23.41$40.983,442,000——
2019-11-21$23.22$40.644,423,300——
2019-11-20$22.87$40.033,123,000——
2019-11-19$22.37$39.162,943,800——
2019-11-18$22.98$40.224,286,300——
2019-11-15$23.91$41.854,145,200——
2019-11-14$23.43$41.015,125,500——
2019-11-13$23.30$40.783,093,500——
2019-11-12$23.80$41.664,287,900——
2019-11-11$23.85$41.754,421,600——
2019-11-08$24.43$42.764,338,100——
2019-11-07$24.08$42.156,139,200——
2019-11-06$23.62$41.344,776,800——
2019-11-05$23.96$41.946,280,800——
2019-11-04$24.52$42.927,326,000——
2019-11-01$23.81$41.6810,233,500——
2019-10-31$21.66$37.916,712,100——
2019-10-30$21.36$37.394,859,800——
2019-10-29$22.05$38.604,761,300——
2019-10-28$21.73$38.045,127,300——
2019-10-25$22.07$38.6314,570,000——
2019-10-24$23.23$40.664,362,600——
2019-10-23$23.54$41.203,654,700——
2019-10-22$22.95$40.174,799,400——
2019-10-21$22.77$39.864,809,100——
2019-10-18$22.44$38.848,684,800——
2019-10-17$22.12$38.294,479,100——
2019-10-16$21.76$37.666,636,300——
2019-10-15$22.18$38.395,360,400——
2019-10-14$21.94$37.988,711,800——
2019-10-11$21.42$37.086,228,200——
2019-10-10$20.43$35.364,104,200——
2019-10-09$20.53$35.544,868,400——
2019-10-08$20.25$35.056,317,300——
2019-10-07$21.40$37.045,465,700——
2019-10-04$22.16$38.366,220,200——
2019-10-03$23.37$40.455,711,200——
2019-10-02$23.20$40.164,286,100——
2019-10-01$24.27$42.014,373,800——
2019-09-30$25.60$44.313,836,300——
2019-09-27$25.70$44.485,141,000——
2019-09-26$25.27$43.744,511,000——
2019-09-25$25.52$44.174,298,800——
2019-09-24$25.38$43.934,172,200——
2019-09-23$26.18$45.315,001,600——
2019-09-20$25.80$44.666,111,400——
2019-09-19$25.76$44.594,999,800——
2019-09-18$25.43$44.0212,093,200——
2019-09-17$26.02$45.049,801,300——
2019-09-16$28.45$49.2417,812,000——
2019-09-13$24.34$42.133,948,600——
2019-09-12$23.84$41.263,772,500——
2019-09-11$23.99$41.525,081,000——
2019-09-10$23.70$41.024,925,800——
2019-09-09$23.65$40.946,123,100——
2019-09-06$22.35$38.693,853,000——
2019-09-05$22.67$39.244,962,100——
2019-09-04$22.04$38.154,052,600——
2019-09-03$21.41$37.064,961,000——
2019-08-30$21.57$37.343,152,300——
2019-08-29$22.04$38.154,466,900——
2019-08-28$21.63$37.443,999,400——
2019-08-27$20.96$36.285,230,000——
2019-08-26$21.00$36.354,647,400——
2019-08-23$20.69$35.817,435,100——
2019-08-22$21.46$37.144,558,300——
2019-08-21$21.73$37.615,031,300——
2019-08-20$21.75$37.652,915,100——
2019-08-19$21.90$37.915,531,700——
2019-08-16$20.84$36.075,316,900——
2019-08-15$19.93$34.505,149,100——
2019-08-14$20.08$34.766,008,300——
2019-08-13$21.92$37.9415,545,900——
2019-08-12$21.55$37.309,281,500——
2019-08-09$21.97$38.033,270,800——
2019-08-08$22.45$38.865,480,300——
2019-08-07$21.99$38.066,174,800——
2019-08-06$22.92$39.674,861,000——
2019-08-05$23.25$40.245,613,300——
2019-08-02$24.19$41.874,508,700——
2019-08-01$24.12$41.758,212,100——
2019-07-31$24.42$42.276,042,300——
2019-07-30$24.10$41.715,125,800——
2019-07-29$23.33$40.385,418,200——
2019-07-26$23.93$41.424,457,000——
2019-07-25$24.18$41.853,618,800——
2019-07-24$24.79$42.914,433,100——
2019-07-23$24.31$42.083,310,800——
2019-07-22$23.86$41.303,533,900——
2019-07-19$24.03$41.598,065,500——
2019-07-18$23.55$40.339,288,200——
2019-07-17$24.48$41.924,842,900——
2019-07-16$25.24$43.228,309,900——
2019-07-15$26.35$45.123,141,600——
2019-07-12$26.91$46.083,776,400——
2019-07-11$26.74$45.794,659,400——
2019-07-10$27.47$47.046,288,600——
2019-07-09$26.95$46.155,497,900——
2019-07-08$26.50$45.386,944,300——
2019-07-05$27.18$46.558,024,100——
2019-07-03$27.28$46.723,235,500——
2019-07-02$27.40$46.924,430,400——
2019-07-01$29.20$50.013,664,000——
2019-06-28$28.97$49.613,426,400——
2019-06-27$28.64$49.052,559,200——
2019-06-26$29.03$49.713,576,000——
2019-06-25$28.22$48.333,739,100——
2019-06-24$29.07$49.782,658,100——
2019-06-21$29.64$50.765,130,900——
2019-06-20$29.51$50.543,466,400——
2019-06-19$28.62$49.012,542,100——
2019-06-18$28.64$49.054,158,800——
2019-06-17$27.84$47.682,166,100——
2019-06-14$27.49$47.083,115,100——
2019-06-13$28.36$48.573,409,700——
2019-06-12$28.01$47.9710,080,100——
2019-06-11$28.85$49.413,965,300——
2019-06-10$28.88$49.463,624,500——
2019-06-07$28.95$49.584,068,600——
2019-06-06$28.84$49.394,630,800——
2019-06-05$28.04$48.025,178,100——
2019-06-04$28.34$48.536,135,900——
2019-06-03$26.89$46.055,466,500——
2019-05-31$26.07$44.654,687,500——
2019-05-30$26.18$44.833,831,300——
2019-05-29$26.66$45.666,622,500——
2019-05-28$26.91$46.084,909,700——
2019-05-24$27.33$46.804,125,700——
2019-05-23$27.66$47.375,127,900——
2019-05-22$29.49$50.503,697,500——
2019-05-21$30.83$52.803,024,000——
2019-05-20$29.93$51.263,508,200——
2019-05-17$30.41$52.082,706,100——
2019-05-16$31.23$53.483,023,700——
2019-05-15$31.17$53.382,934,800——
2019-05-14$31.01$53.112,964,000——
2019-05-13$30.14$51.622,916,700——
2019-05-10$31.22$53.464,259,300——
2019-05-09$31.06$53.193,795,600——
2019-05-08$30.61$52.4212,127,000——
2019-05-07$30.51$52.253,984,100——
2019-05-06$30.78$52.714,255,000——
2019-05-03$30.59$52.394,709,500——
2019-05-02$29.78$51.007,311,500——
2019-05-01$31.71$54.305,228,500——
2019-04-30$32.91$56.363,237,800——
2019-04-29$33.22$56.892,711,300——
2019-04-26$33.06$56.624,654,600——
2019-04-25$34.06$58.334,333,500——
2019-04-24$35.48$60.762,994,800——
2019-04-23$36.43$62.394,767,500——
2019-04-22$37.09$63.523,905,100——
2019-04-18$35.87$61.433,965,400——
2019-04-17$36.84$62.663,302,300——
2019-04-16$36.56$62.184,585,000——
2019-04-15$35.95$61.153,387,800——
2019-04-12$36.50$62.086,469,000——
2019-04-11$35.64$60.623,060,500——
2019-04-10$35.72$60.763,149,000——
2019-04-09$34.88$59.332,700,400——
2019-04-08$35.56$60.483,383,400——
2019-04-05$35.57$60.505,549,200——
2019-04-04$33.37$56.765,901,800——
2019-04-03$33.06$56.235,193,600——
2019-04-02$34.28$58.312,819,500——
2019-04-01$34.97$59.483,325,500——
2019-03-29$34.66$58.953,890,900——
2019-03-28$35.09$59.683,066,200——
2019-03-27$35.02$59.572,613,200——
2019-03-26$35.66$60.652,763,500——
2019-03-25$34.92$59.403,352,600——
2019-03-22$34.82$59.234,100,900——
2019-03-21$36.08$61.373,700,600——
2019-03-20$35.29$60.024,329,300——
2019-03-19$34.49$58.662,768,300——
2019-03-18$35.01$59.552,893,700——
2019-03-15$34.45$58.605,013,800——
2019-03-14$34.27$58.293,143,100——
2019-03-13$34.32$58.373,730,200——
2019-03-12$33.68$57.295,924,600——
2019-03-11$32.75$55.704,673,800——
2019-03-08$31.95$54.345,240,900——
2019-03-07$33.27$56.594,280,400——
2019-03-06$32.73$55.673,253,200——
2019-03-05$33.73$57.373,007,700——
2019-03-04$33.67$57.274,202,500——
2019-03-01$33.99$57.814,771,300——
2019-02-28$33.18$56.447,677,500——
2019-02-27$33.56$57.085,274,500——
2019-02-26$33.09$56.282,791,900——
2019-02-25$33.46$56.913,223,600——
2019-02-22$33.47$56.937,531,800——
2019-02-21$33.37$56.763,849,000——
2019-02-20$33.80$57.495,013,600——
2019-02-19$33.31$56.663,040,000——
2019-02-15$33.30$56.644,873,100——
2019-02-14$32.67$55.573,972,600——
2019-02-13$32.28$54.904,721,700——
2019-02-12$31.08$52.864,817,700——
2019-02-11$30.35$51.623,228,200——
2019-02-08$29.87$50.814,388,400——
2019-02-07$30.53$51.933,927,300——
2019-02-06$31.85$54.174,386,000——
2019-02-05$32.83$55.843,886,800——
2019-02-04$33.13$56.355,384,800——
2019-02-01$32.65$55.535,799,700——
2019-01-31$32.82$55.824,330,000——
2019-01-30$33.40$56.813,361,000——
2019-01-29$33.08$56.275,734,300——
2019-01-28$32.29$54.924,626,600——
2019-01-25$32.06$54.534,475,200——
2019-01-24$31.84$54.164,443,700——
2019-01-23$30.97$52.684,191,100——
2019-01-22$31.52$53.614,161,300——
2019-01-18$32.09$54.584,621,800——
2019-01-17$31.69$53.483,943,200——
2019-01-16$31.21$52.678,929,700——
2019-01-15$31.75$53.584,821,900——
2019-01-14$31.57$53.274,698,500——
2019-01-11$31.10$52.484,909,900——
2019-01-10$30.96$52.243,929,900——
2019-01-09$30.86$52.086,869,100——
2019-01-08$29.36$49.544,131,000——
2019-01-07$28.93$48.823,924,400——
2019-01-04$28.32$47.794,215,700——
2019-01-03$27.18$45.875,351,400——
2019-01-02$27.11$45.754,629,400——