APA

APA Corporation

EnergyOil & Gas Exploration & ProductionUSUSD

$36.43

+0.47%Live · FMPMay 29, 2026

Market cap

$12.88B

52w range

17.03 – 45.66

P / E

—

EPS

—

Volume

6.2M

Revenue · FY

$8.92B

-8.39% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	40.60	40.83	39.98	40.79	40.79	40.79	0.00%	1,282,759
May 01, 2026	40.33	40.44	38.95	40.13	40.13	40.13	0.00%	6,294,702
Apr 30, 2026	39.52	40.84	39.07	40.73	40.73	40.73	0.00%	7,170,943
Apr 29, 2026	39.80	40.39	39.31	40.32	40.32	40.32	0.00%	5,631,700
Apr 28, 2026	39.34	39.50	38.44	38.65	38.65	38.65	0.00%	6,093,800
Apr 27, 2026	38.12	38.62	37.85	38.43	38.43	38.43	0.00%	4,931,300
Apr 24, 2026	38.59	38.59	37.20	37.73	37.73	37.73	0.00%	4,822,200
Apr 23, 2026	38.39	39.02	37.98	38.66	38.66	38.66	0.00%	4,645,224
Apr 22, 2026	37.73	38.24	37.65	38.06	38.06	38.06	0.00%	4,182,210
Apr 21, 2026	36.20	37.66	35.83	37.60	37.60	37.35	-0.66%	6,844,021
Apr 20, 2026	35.96	36.59	35.59	35.97	35.97	35.73	-0.66%	6,375,417
Apr 17, 2026	34.62	35.95	33.43	35.74	35.74	35.50	-0.66%	12,539,500
Apr 16, 2026	36.60	37.94	36.58	37.90	37.90	37.65	-0.66%	5,893,500
Apr 15, 2026	36.72	37.02	35.99	36.60	36.60	36.36	-0.66%	6,892,035
Apr 14, 2026	38.82	38.82	36.80	37.03	37.03	36.78	-0.66%	7,793,100
Apr 13, 2026	39.63	39.80	38.95	39.49	39.49	39.23	-0.66%	7,139,337
Apr 10, 2026	38.62	39.13	38.28	38.63	38.63	38.37	-0.66%	4,861,443
Apr 09, 2026	39.26	39.85	37.93	38.97	38.97	38.71	-0.66%	9,988,719
Apr 08, 2026	36.98	39.40	35.13	38.75	38.75	38.49	-0.66%	15,347,900
Apr 07, 2026	43.45	44.28	42.77	42.96	42.96	42.67	-0.66%	6,231,700
Apr 06, 2026	42.00	43.11	41.75	43.02	43.02	42.73	-0.66%	7,342,200
Apr 02, 2026	43.58	43.93	40.99	42.04	42.04	41.76	-0.66%	9,901,000
Apr 01, 2026	41.35	42.46	40.37	41.35	41.35	41.08	-0.66%	14,717,709

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.