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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.19$25.227,479,600——
2020-12-30$14.57$25.895,937,100——
2020-12-29$14.15$25.146,205,100——
2020-12-28$14.21$25.255,494,400——
2020-12-24$14.43$25.643,763,200——
2020-12-23$14.78$26.268,416,100——
2020-12-22$14.12$25.097,002,600——
2020-12-21$14.85$26.397,723,300——
2020-12-18$15.33$27.2411,712,800——
2020-12-17$15.75$27.997,233,300——
2020-12-16$15.80$28.087,005,300——
2020-12-15$15.89$28.248,743,100——
2020-12-14$15.31$27.2110,583,400——
2020-12-11$16.10$28.618,903,500——
2020-12-10$16.50$29.3216,598,200——
2020-12-09$15.02$26.6912,417,100——
2020-12-08$14.76$26.2310,115,700——
2020-12-07$14.61$25.969,998,000——
2020-12-04$15.18$26.9713,982,300——
2020-12-03$13.74$24.428,372,200——
2020-12-02$13.11$23.3010,107,400——
2020-12-01$12.37$21.9812,469,800——
2020-11-30$12.89$22.9111,868,700——
2020-11-27$13.92$24.745,393,500——
2020-11-25$14.12$25.0910,783,000——
2020-11-24$14.04$24.9518,789,100——
2020-11-23$12.86$22.8513,446,900——
2020-11-20$11.44$20.337,961,900——
2020-11-19$11.35$20.1710,344,100——
2020-11-18$11.04$19.6212,374,900——
2020-11-17$11.44$20.3311,773,000——
2020-11-16$11.14$19.8011,238,900——
2020-11-13$10.32$18.349,903,000——
2020-11-12$9.70$17.2413,376,800——
2020-11-11$9.95$17.6812,631,400——
2020-11-10$9.99$17.7518,289,500——
2020-11-09$9.75$17.3326,861,600——
2020-11-06$8.54$15.1812,204,500——
2020-11-05$8.97$15.9415,996,500——
2020-11-04$8.99$15.9819,236,900——
2020-11-03$8.73$15.5110,428,700——
2020-11-02$8.89$15.8012,978,600——
2020-10-30$8.30$14.7511,474,600——
2020-10-29$8.19$14.5512,689,700——
2020-10-28$7.79$13.8413,792,200——
2020-10-27$8.35$14.848,028,300——
2020-10-26$8.56$15.2113,881,300——
2020-10-23$9.28$16.498,697,000——
2020-10-22$9.44$16.7726,479,100——
2020-10-21$9.10$16.1711,784,100——
2020-10-20$9.61$17.0313,204,900——
2020-10-19$9.06$16.0610,772,200——
2020-10-16$9.37$16.6110,037,800——
2020-10-15$9.76$17.3016,482,600——
2020-10-14$9.20$16.3116,379,900——
2020-10-13$9.14$16.2010,119,600——
2020-10-12$9.31$16.5012,271,900——
2020-10-09$9.67$17.1412,229,500——
2020-10-08$10.14$17.9710,723,600——
2020-10-07$9.57$16.968,830,300——
2020-10-06$9.42$16.7013,368,000——
2020-10-05$9.84$17.4411,057,000——
2020-10-02$9.74$17.2615,061,700——
2020-10-01$9.31$16.5015,803,500——
2020-09-30$9.47$16.7812,557,500——
2020-09-29$9.54$16.9113,291,600——
2020-09-28$10.27$18.2015,469,900——
2020-09-25$9.85$17.4622,848,500——
2020-09-24$10.90$19.329,519,200——
2020-09-23$11.10$19.6710,280,200——
2020-09-22$12.24$21.695,702,700——
2020-09-21$12.11$21.467,874,000——
2020-09-18$12.65$22.4214,052,100——
2020-09-17$12.42$22.018,010,400——
2020-09-16$12.50$22.159,662,700——
2020-09-15$11.94$21.168,936,100——
2020-09-14$11.93$21.1421,156,500——
2020-09-11$11.89$21.078,174,800——
2020-09-10$12.01$21.298,334,100——
2020-09-09$13.15$23.318,203,400——
2020-09-08$13.04$23.1113,627,200——
2020-09-04$14.60$25.886,929,100——
2020-09-03$14.39$25.506,924,000——
2020-09-02$14.42$25.565,915,800——
2020-09-01$14.94$26.486,811,800——
2020-08-31$14.80$26.235,249,400——
2020-08-28$15.05$26.676,731,700——
2020-08-27$14.60$25.885,399,800——
2020-08-26$14.08$24.954,377,400——
2020-08-25$14.65$25.974,740,100——
2020-08-24$14.46$25.636,219,400——
2020-08-21$14.26$25.274,913,400——
2020-08-20$14.74$26.125,333,200——
2020-08-19$15.34$27.197,362,000——
2020-08-18$15.25$27.034,125,400——
2020-08-17$15.34$27.195,205,200——
2020-08-14$15.62$27.683,690,000——
2020-08-13$15.42$27.335,657,900——
2020-08-12$15.75$27.917,069,300——
2020-08-11$15.59$27.637,763,400——
2020-08-10$16.28$28.856,888,000——
2020-08-07$15.54$27.546,973,200——
2020-08-06$15.60$27.656,019,300——
2020-08-05$16.24$28.788,356,300——
2020-08-04$15.88$28.157,077,500——
2020-08-03$15.72$27.8622,821,400——
2020-07-31$15.35$27.2112,122,400——
2020-07-30$16.01$28.3829,990,100——
2020-07-29$13.65$24.198,727,300——
2020-07-28$13.32$23.615,579,400——
2020-07-27$13.69$24.267,261,400——
2020-07-24$14.20$25.176,780,600——
2020-07-23$14.39$25.507,832,200——
2020-07-22$14.51$25.728,566,000——
2020-07-21$14.90$26.4114,039,100——
2020-07-20$13.60$24.069,867,000——
2020-07-17$13.29$23.518,217,700——
2020-07-16$13.87$24.549,563,900——
2020-07-15$13.82$24.4510,813,600——
2020-07-14$13.51$23.909,234,500——
2020-07-13$12.52$22.1510,416,800——
2020-07-10$12.71$22.4910,129,300——
2020-07-09$12.08$21.3711,262,000——
2020-07-08$13.07$23.127,712,300——
2020-07-07$12.77$22.598,685,600——
2020-07-06$13.53$23.9410,165,700——
2020-07-02$13.26$23.4614,346,400——
2020-07-01$13.00$23.0022,681,800——
2020-06-30$13.50$23.889,837,200——
2020-06-29$13.33$23.5810,097,800——
2020-06-26$13.25$23.4411,946,800——
2020-06-25$13.66$24.1712,251,300——
2020-06-24$13.07$23.1212,338,900——
2020-06-23$14.13$25.0011,418,200——
2020-06-22$14.28$25.268,855,600——
2020-06-19$13.98$24.7319,446,900——
2020-06-18$14.22$25.1610,042,900——
2020-06-17$13.89$24.5710,889,500——
2020-06-16$14.57$25.7816,001,700——
2020-06-15$14.08$24.9115,620,200——
2020-06-12$13.77$24.3615,513,600——
2020-06-11$12.79$22.6317,749,400——
2020-06-10$14.83$26.2415,456,800——
2020-06-09$16.53$29.2414,750,800——
2020-06-08$17.73$31.3729,519,900——
2020-06-05$16.07$28.4336,336,800——
2020-06-04$13.00$23.0016,043,500——
2020-06-03$12.53$22.1716,115,900——
2020-06-02$12.23$21.6414,175,600——
2020-06-01$11.73$20.7524,871,300——
2020-05-29$10.79$19.0947,859,300——
2020-05-28$11.87$21.0014,603,500——
2020-05-27$12.58$22.2616,487,000——
2020-05-26$12.71$22.4915,215,100——
2020-05-22$12.17$21.5310,415,800——
2020-05-21$12.05$21.3218,807,400——
2020-05-20$11.95$21.1415,601,100——
2020-05-19$11.36$20.1014,586,400——
2020-05-18$11.92$21.0922,482,800——
2020-05-15$10.61$18.7718,137,500——
2020-05-14$10.36$18.3320,150,300——
2020-05-13$10.73$18.9817,266,900——
2020-05-12$11.79$20.8614,729,200——
2020-05-11$12.03$21.2814,496,300——
2020-05-08$12.45$22.0319,455,300——
2020-05-07$11.88$21.0219,899,300——
2020-05-06$11.61$20.5420,242,500——
2020-05-05$11.78$20.8426,477,400——
2020-05-04$12.06$21.3418,185,500——
2020-05-01$11.28$19.9624,359,500——
2020-04-30$13.08$23.1439,879,500——
2020-04-29$13.05$23.0935,121,000——
2020-04-28$10.67$18.8819,229,600——
2020-04-27$10.50$18.5825,852,700——
2020-04-24$10.69$18.9139,965,400——
2020-04-23$10.50$18.5838,583,000——
2020-04-22$9.42$16.6626,440,900——
2020-04-21$8.57$15.1622,556,500——
2020-04-20$8.48$14.9626,625,900——
2020-04-17$8.49$14.9826,718,200——
2020-04-16$7.49$13.2113,095,000——
2020-04-15$7.94$14.0124,475,600——
2020-04-14$8.08$14.2526,955,200——
2020-04-13$8.38$14.7835,821,100——
2020-04-09$8.20$14.4692,502,300——
2020-04-08$7.58$13.3735,954,800——
2020-04-07$6.52$11.5039,030,500——
2020-04-06$5.87$10.3528,007,900——
2020-04-03$5.38$9.4951,801,400——
2020-04-02$4.69$8.2753,258,000——
2020-04-01$4.02$7.0922,611,200——
2020-03-31$4.18$7.3731,240,200——
2020-03-30$4.11$7.2526,494,600——
2020-03-27$4.86$8.5718,508,800——
2020-03-26$5.76$10.1618,496,800——
2020-03-25$5.89$10.3919,289,700——
2020-03-24$5.58$9.8416,021,900——
2020-03-23$4.31$7.6014,154,700——
2020-03-20$4.83$8.5217,519,800——
2020-03-19$4.95$8.7314,530,000——
2020-03-18$4.44$7.8316,461,800——
2020-03-17$4.46$7.8719,718,000——
2020-03-16$5.46$9.6318,546,800——
2020-03-13$8.07$14.2324,978,800——
2020-03-12$7.76$13.6919,844,700——
2020-03-11$8.25$14.5519,670,000——
2020-03-10$10.79$19.0322,820,600——
2020-03-09$9.55$16.8528,073,200——
2020-03-06$20.70$36.5110,198,100——
2020-03-05$24.34$42.935,725,500——
2020-03-04$25.13$44.334,376,200——
2020-03-03$24.99$44.087,364,300——
2020-03-02$25.52$45.018,987,000——
2020-02-28$24.92$43.9610,240,400——
2020-02-27$25.07$44.228,817,000——
2020-02-26$24.43$43.095,515,700——
2020-02-25$25.50$44.984,462,000——
2020-02-24$26.75$47.183,025,600——
2020-02-21$28.40$50.093,148,500——
2020-02-20$28.58$50.412,347,000——
2020-02-19$28.47$50.222,951,100——
2020-02-18$28.11$49.582,974,600——
2020-02-14$27.36$48.264,292,300——
2020-02-13$27.92$49.253,498,200——
2020-02-12$28.48$50.243,219,800——
2020-02-11$28.17$49.692,070,400——
2020-02-10$27.97$49.343,010,300——
2020-02-07$28.11$49.583,167,600——
2020-02-06$28.94$51.053,738,900——
2020-02-05$28.90$50.985,835,200——
2020-02-04$28.14$49.644,419,700——
2020-02-03$27.56$48.614,021,900——
2020-01-31$27.44$48.405,312,500——
2020-01-30$28.18$49.713,922,200——
2020-01-29$28.09$49.554,514,100——
2020-01-28$28.73$50.684,140,800——
2020-01-27$28.85$50.894,242,800——
2020-01-24$29.98$52.883,472,100——
2020-01-23$30.27$53.394,816,200——
2020-01-22$30.87$54.454,710,700——
2020-01-21$31.74$55.995,215,900——
2020-01-17$32.67$57.194,551,800——
2020-01-16$33.10$57.944,458,100——
2020-01-15$33.54$58.714,440,300——
2020-01-14$33.59$58.806,101,800——
2020-01-13$32.01$56.034,581,400——
2020-01-10$32.38$56.684,642,300——
2020-01-09$32.60$57.067,590,100——
2020-01-08$32.73$57.2913,506,200——
2020-01-07$32.51$56.9137,002,300——
2020-01-06$25.64$44.884,471,700——
2020-01-03$25.69$44.975,940,600——
2020-01-02$25.36$44.393,395,100——