APA Stock Price History
NASDAQ: APAEnergyOil & Gas ProductionUSD
45.88+0.41 (+0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APA price history at a glance
The price history for APA (APA) on this page begins on May 14, 1979, when the stock closed at $3.97; it most recently closed at $45.88 on October 5, 2026. The highest price in this record is $149.23, reached on May 19, 2008; the latest close is 69.3% below that peak. Across the 46 complete calendar years in the table, APA finished higher in 25 and lower in 21. Its best year was 1989 (+133.3%) and its worst was 1982 (-46.2%).
Over roughly 47 years the share price changed +1056.2%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, APA has gained 93.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1979
- $149.23
- Date of high
- May 19, 2008
- Low since 1979
- $2.60
- Date of low
- Sep 19, 1988
- 52-week high
- $47.44
- 52-week low
- $21.63
- Last close
- $45.88
APA returns
1 week
+5.04%
1 month
+2.32%
3 months
+37.20%
6 months
+18.77%
Year to date
+87.57%
1 year
+93.91%
3 years
+11.22%
5 years
+73.99%
APA price return, excluding dividends.
APA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.88 | +80.91% |
| 2025 | 25.36 | +8.28% |
| 2024 | 23.42 | -34.73% |
| 2023 | 35.88 | -23.14% |
| 2022 | 46.68 | +73.60% |
| 2021 | 26.89 | +89.50% |
| 2020 | 14.19 | -44.76% |
| 2019 | 25.69 | -9.29% |
| 2018 | 28.32 | -32.92% |
| 2017 | 42.22 | -33.48% |
| 2016 | 63.47 | +42.73% |
| 2015 | 44.47 | -30.33% |
| 2014 | 63.83 | -25.38% |
| 2013 | 85.54 | +2.81% |
| 2012 | 83.20 | -8.15% |
| 2011 | 90.58 | -24.03% |
| 2010 | 119.23 | +15.57% |
| 2009 | 103.17 | +30.17% |
| 2008 | 79.26 | -26.19% |
| 2007 | 107.39 | +61.46% |
| 2006 | 66.51 | -2.93% |
| 2005 | 68.52 | +35.50% |
| 2004 | 50.57 | +25.80% |
| 2003 | 40.20 | +42.87% |
| 2002 | 28.14 | +21.73% |
| 2001 | 23.11 | -23.79% |
| 2000 | 30.33 | +89.68% |
| 1999 | 15.99 | +45.93% |
| 1998 | 10.96 | -25.69% |
| 1997 | 14.75 | -5.38% |
| 1996 | 15.58 | +22.03% |
| 1995 | 12.77 | +18.00% |
| 1994 | 10.82 | +6.95% |
| 1993 | 10.12 | +24.67% |
| 1992 | 8.12 | +21.95% |
| 1991 | 6.66 | +7.89% |
| 1990 | 6.17 | -22.45% |
| 1989 | 7.95 | +133.33% |
| 1988 | 3.41 | +5.00% |
| 1987 | 3.25 | -20.00% |
| 1986 | 4.06 | -12.79% |
| 1985 | 4.65 | +8.86% |
| 1984 | 4.27 | -17.71% |
| 1983 | 5.19 | +14.28% |
| 1982 | 4.55 | -46.15% |
| 1981 | 8.44 | -20.14% |
| 1980 | 10.57 | +57.53% |
| 1979* | 6.71 | +69.09% |
* Partial year: the record begins after the start of 1979; return measured from the first available close.
2026 return is year to date.
APA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.47 | 46.59 | 45.37 | 45.88 | +0.90% | |
| 45.18 | 46.23 | 45.00 | 45.47 | +3.79% | |
| 44.64 | 45.16 | 43.34 | 43.81 | -0.66% | |
| 43.30 | 44.40 | 43.23 | 44.10 | +0.57% | |
| 43.55 | 44.45 | 42.69 | 43.85 | +0.39% | |
| 42.40 | 43.68 | 42.30 | 43.68 | +0.78% | |
| 41.36 | 43.46 | 41.31 | 43.34 | +4.33% | |
| 42.18 | 42.71 | 41.36 | 41.54 | -1.54% | |
| 41.38 | 42.51 | 41.23 | 42.19 | -0.33% | |
| 43.15 | 43.47 | 42.24 | 42.33 | -0.96% | |
| 42.80 | 43.26 | 42.23 | 42.74 | -2.15% | |
| 44.34 | 44.71 | 43.54 | 43.68 | -0.05% | |
| 42.84 | 44.19 | 42.30 | 43.70 | +3.31% | |
| 42.95 | 43.45 | 42.27 | 42.30 | -3.45% | |
| 44.13 | 44.38 | 43.58 | 43.81 | -2.36% | |
| 45.31 | 45.47 | 44.64 | 44.87 | -1.30% | |
| 44.63 | 45.62 | 44.40 | 45.46 | +1.50% | |
| 46.44 | 46.66 | 44.18 | 44.79 | -5.53% | |
| 45.67 | 47.44 | 45.25 | 47.41 | +5.29% | |
| 45.64 | 46.59 | 44.82 | 45.03 | +0.67% | |
| 44.00 | 44.91 | 44.00 | 44.73 | +0.45% | |
| 46.09 | 46.10 | 43.94 | 44.53 | -0.69% | |
| 44.44 | 44.89 | 44.23 | 44.84 | +2.96% | |
| 43.69 | 44.49 | 43.01 | 43.55 | +1.82% | |
| 43.68 | 43.81 | 42.73 | 42.77 | -3.19% | |
| 44.52 | 44.63 | 44.05 | 44.18 | -1.16% | |
| 43.75 | 45.13 | 43.69 | 44.70 | +0.90% | |
| 44.16 | 44.40 | 43.28 | 44.30 | +2.67% | |
| 43.67 | 44.11 | 42.42 | 43.15 | +1.43% | |
| 42.48 | 42.95 | 42.05 | 42.54 | +0.38% | |
| 41.23 | 42.53 | 40.76 | 42.38 | +2.89% | |
| 40.68 | 42.04 | 40.46 | 41.19 | -0.39% | |
| 41.38 | 42.39 | 41.33 | 41.35 | -3.75% | |
| 42.93 | 43.47 | 41.80 | 42.96 | -0.99% | |
| 44.52 | 44.84 | 43.38 | 43.39 | -2.25% | |
| 44.76 | 45.05 | 44.20 | 44.39 | +2.16% | |
| 42.86 | 45.00 | 42.85 | 43.45 | +2.55% | |
| 42.02 | 42.39 | 41.10 | 42.37 | +1.90% | |
| 40.54 | 41.60 | 40.41 | 41.58 | +2.74% | |
| 40.50 | 41.00 | 40.05 | 40.47 | +1.17% | |
| 39.40 | 40.07 | 39.08 | 40.00 | +0.08% | |
| 40.11 | 40.51 | 39.77 | 39.97 | -1.60% | |
| 40.49 | 41.24 | 40.35 | 40.62 | -0.98% | |
| 38.24 | 41.18 | 38.21 | 41.02 | +9.01% | |
| 35.99 | 37.90 | 35.69 | 37.63 | +3.01% | |
| 36.56 | 36.71 | 35.46 | 36.53 | +5.40% | |
| 35.85 | 35.95 | 34.54 | 34.66 | -3.18% | |
| 35.91 | 36.11 | 35.29 | 35.80 | -2.90% | |
| 36.50 | 37.42 | 36.12 | 36.87 | -1.21% | |
| 36.45 | 37.43 | 36.01 | 37.32 | +2.73% | |
| 36.18 | 36.43 | 35.60 | 36.33 | -1.01% | |
| 36.52 | 36.78 | 35.78 | 36.70 | +5.07% | |
| 34.62 | 35.35 | 34.12 | 34.93 | +0.55% | |
| 34.63 | 35.93 | 34.36 | 34.74 | -3.90% | |
| 36.35 | 36.96 | 36.04 | 36.15 | -0.74% | |
| 37.44 | 37.70 | 36.37 | 36.42 | +0.66% | |
| 36.31 | 36.57 | 35.90 | 36.18 | +1.15% | |
| 35.04 | 35.78 | 34.91 | 35.77 | +2.67% | |
| 34.73 | 35.35 | 34.41 | 34.84 | -1.08% | |
| 35.15 | 35.44 | 34.39 | 35.22 | +2.74% | |
| 34.22 | 34.71 | 34.12 | 34.28 | +0.03% | |
| 34.18 | 34.66 | 33.38 | 34.27 | -0.75% | |
| 34.80 | 35.10 | 33.83 | 34.53 | -0.40% | |
| 34.23 | 34.93 | 34.15 | 34.67 | +3.68% | |
| 33.35 | 33.73 | 32.93 | 33.44 | +0.45% | |
| 34.59 | 34.82 | 33.28 | 33.29 | -5.05% | |
| 34.92 | 35.22 | 34.19 | 35.06 | +3.12% | |
| 32.60 | 34.26 | 32.60 | 34.00 | +4.74% | |
| 32.17 | 32.89 | 32.09 | 32.46 | +0.31% | |
| 32.18 | 32.81 | 32.06 | 32.36 | +1.54% | |
| 32.34 | 32.81 | 31.77 | 31.87 | -2.15% | |
| 33.00 | 33.42 | 32.49 | 32.57 | -1.18% | |
| 33.11 | 33.58 | 32.82 | 32.96 | -0.15% | |
| 33.15 | 33.36 | 32.62 | 33.01 | -1.23% | |
| 33.04 | 33.65 | 32.76 | 33.42 | +0.27% | |
| 33.21 | 33.53 | 32.64 | 33.33 | -2.60% | |
| 33.80 | 34.36 | 33.80 | 34.22 | +0.06% | |
| 33.66 | 34.23 | 33.12 | 34.20 | +3.54% | |
| 33.34 | 33.36 | 32.49 | 33.03 | -2.65% | |
| 34.20 | 34.58 | 33.72 | 33.93 | -0.96% | |
| 33.85 | 34.47 | 33.80 | 34.26 | -1.47% | |
| 34.73 | 35.35 | 34.39 | 34.77 | -6.08% | |
| 36.29 | 37.65 | 36.20 | 37.02 | +0.65% | |
| 38.67 | 38.70 | 36.53 | 36.78 | -3.21% | |
| 37.56 | 38.53 | 37.20 | 38.00 | +3.80% | |
| 37.10 | 37.26 | 35.62 | 36.61 | -2.79% | |
| 37.30 | 37.75 | 36.98 | 37.66 | +2.98% | |
| 38.03 | 38.15 | 36.55 | 36.57 | -4.32% | |
| 37.56 | 38.42 | 37.41 | 38.22 | -0.29% | |
| 38.24 | 38.79 | 37.80 | 38.33 | +1.38% | |
| 37.64 | 38.41 | 37.52 | 37.81 | +0.16% | |
| 37.43 | 38.43 | 37.30 | 37.75 | +3.62% | |
| 36.16 | 36.48 | 35.76 | 36.43 | -0.27% | |
| 37.33 | 37.34 | 36.14 | 36.53 | -0.25% | |
| 36.50 | 37.29 | 36.11 | 36.62 | -2.35% | |
| 38.52 | 39.14 | 37.45 | 37.50 | -3.35% | |
| 38.15 | 39.17 | 37.85 | 38.80 | +1.20% | |
| 40.29 | 40.40 | 37.89 | 38.34 | -2.49% | |
| 40.96 | 41.58 | 39.16 | 39.32 | -3.89% | |
| 40.86 | 41.20 | 39.81 | 40.91 | +1.89% | |
| 38.80 | 40.46 | 38.42 | 40.15 | +3.00% | |
| 37.55 | 39.05 | 37.37 | 38.98 | +5.04% | |
| 36.73 | 37.32 | 36.58 | 37.11 | +0.38% | |
| 37.23 | 37.40 | 36.14 | 36.97 | -0.32% | |
| 37.14 | 37.50 | 36.32 | 37.09 | +1.06% | |
| 36.70 | 37.10 | 36.03 | 36.70 | +3.21% | |
| 36.21 | 36.29 | 35.17 | 35.56 | -1.88% | |
| 36.50 | 36.75 | 35.36 | 36.24 | -5.38% | |
| 39.43 | 39.85 | 38.19 | 38.30 | -7.67% | |
| 41.74 | 42.09 | 41.18 | 41.48 | -1.29% | |
| 40.60 | 42.06 | 39.98 | 42.02 | +4.71% | |
| 40.33 | 40.44 | 38.95 | 40.13 | -1.47% | |
| 39.52 | 40.84 | 39.07 | 40.73 | +1.02% | |
| 39.80 | 40.39 | 39.31 | 40.32 | +4.32% | |
| 39.34 | 39.50 | 38.44 | 38.65 | +0.57% | |
| 38.12 | 38.62 | 37.86 | 38.43 | +1.86% | |
| 38.59 | 38.59 | 37.20 | 37.73 | -2.41% | |
| 38.39 | 39.02 | 37.98 | 38.66 | +1.58% | |
| 37.73 | 38.24 | 37.65 | 38.06 | +1.22% | |
| 36.20 | 37.66 | 35.83 | 37.60 | +4.53% | |
| 35.96 | 36.59 | 35.59 | 35.97 | +0.64% | |
| 34.62 | 35.95 | 33.43 | 35.74 | -5.70% | |
| 36.60 | 37.94 | 36.58 | 37.90 | +3.55% | |
| 36.72 | 37.02 | 35.99 | 36.60 | -1.16% | |
| 38.82 | 38.82 | 36.80 | 37.03 | -6.23% | |
| 39.63 | 39.80 | 38.95 | 39.49 | +2.23% | |
| 38.62 | 39.13 | 38.28 | 38.63 | -0.87% | |
| 39.26 | 39.85 | 37.93 | 38.97 | +0.57% | |
| 36.98 | 39.40 | 35.13 | 38.75 | -9.80% | |
| 43.45 | 44.28 | 42.77 | 42.96 | -0.14% | |
| 42.00 | 43.11 | 41.75 | 43.02 | +2.33% | |
| 43.58 | 43.93 | 40.99 | 42.04 | +1.67% | |
| 41.35 | 42.46 | 40.37 | 41.35 | -2.57% | |
| 43.58 | 44.30 | 40.92 | 42.44 | -2.97% | |
| 45.00 | 45.66 | 43.09 | 43.74 | -1.46% | |
| 43.25 | 44.54 | 43.20 | 44.39 | +3.71% | |
| 41.83 | 43.22 | 41.80 | 42.80 | +3.58% | |
| 40.19 | 41.69 | 39.93 | 41.32 | +1.27% | |
| 39.72 | 41.45 | 39.72 | 40.80 | +4.53% | |
| 38.17 | 39.49 | 37.64 | 39.03 | -0.20% | |
| 38.34 | 39.52 | 38.11 | 39.11 | +2.76% | |
| 37.00 | 39.03 | 36.93 | 38.06 | +3.96% | |
| 35.96 | 36.77 | 35.87 | 36.61 | +2.06% | |
| 34.80 | 36.00 | 34.60 | 35.87 | +3.85% | |
| 34.24 | 35.04 | 33.86 | 34.54 | +0.20% | |
| 33.35 | 34.59 | 33.35 | 34.47 | +2.56% | |
| 33.20 | 34.16 | 32.90 | 33.61 | +1.94% | |
| 31.73 | 33.13 | 31.52 | 32.97 | +3.61% | |
| 32.06 | 32.68 | 31.54 | 31.82 | -2.36% | |
| 33.23 | 33.78 | 32.31 | 32.59 | -0.28% | |
| 32.89 | 33.42 | 32.19 | 32.68 | +0.93% | |
| 31.69 | 32.57 | 31.66 | 32.38 | +4.12% | |
| 30.95 | 31.35 | 30.46 | 31.10 | -2.35% | |
| 32.10 | 32.78 | 30.97 | 31.85 | +0.50% | |
| 32.52 | 32.75 | 30.19 | 31.69 | +4.35% | |
| 29.59 | 30.42 | 29.17 | 30.37 | +4.36% | |
| 27.64 | 29.76 | 27.18 | 29.10 | +4.53% | |
| 28.62 | 28.70 | 27.72 | 27.84 | -2.73% | |
| 28.80 | 28.80 | 28.16 | 28.62 | -0.35% | |
| 29.02 | 29.63 | 28.41 | 28.72 | -1.17% | |
| 28.80 | 29.40 | 28.72 | 29.06 | -0.07% | |
| 29.22 | 30.08 | 28.86 | 29.08 | +1.64% | |
| 27.85 | 28.86 | 27.80 | 28.61 | +4.65% | |
| 28.00 | 28.50 | 26.77 | 27.34 | -2.08% | |
| 26.87 | 28.00 | 26.83 | 27.92 | +3.71% | |
| 28.12 | 28.38 | 26.45 | 26.92 | -4.74% | |
| 28.00 | 28.56 | 27.75 | 28.26 | +2.95% | |
| 27.44 | 27.70 | 27.21 | 27.45 | -0.15% | |
| 27.46 | 27.92 | 27.27 | 27.49 | +0.11% | |
| 26.63 | 27.65 | 26.54 | 27.46 | +3.70% | |
| 26.97 | 27.01 | 25.59 | 26.48 | -3.29% | |
| 26.79 | 27.52 | 26.78 | 27.38 | +3.48% | |
| 25.93 | 26.52 | 25.79 | 26.46 | +2.20% | |
| 25.37 | 26.22 | 25.30 | 25.89 | -1.97% | |
| 26.24 | 26.60 | 25.55 | 26.41 | +0.57% | |
| 27.03 | 27.49 | 26.23 | 26.26 | +0.96% | |
| 26.19 | 26.23 | 25.51 | 26.01 | +0.70% | |
| 25.60 | 26.10 | 25.41 | 25.83 | +1.69% | |
| 26.17 | 26.17 | 24.98 | 25.40 | -1.55% | |
| 26.22 | 26.59 | 25.70 | 25.80 | +0.98% | |
| 26.00 | 26.09 | 25.17 | 25.55 | -3.73% | |
| 25.59 | 26.61 | 25.59 | 26.54 | +4.69% | |
| 25.97 | 26.25 | 25.21 | 25.35 | -1.67% | |
| 26.04 | 26.14 | 25.54 | 25.78 | -0.88% | |
| 26.27 | 26.27 | 25.40 | 26.01 | -2.55% | |
| 26.12 | 27.36 | 26.02 | 26.69 | +3.77% | |
| 25.45 | 26.28 | 25.39 | 25.72 | +3.21% | |
| 25.34 | 25.34 | 24.83 | 24.92 | -1.11% | |
| 25.44 | 25.72 | 25.08 | 25.20 | -0.67% | |
| 23.51 | 25.67 | 23.46 | 25.37 | +8.47% | |
| 23.85 | 23.94 | 23.25 | 23.39 | -2.05% | |
| 24.33 | 24.61 | 23.73 | 23.88 | -2.41% | |
| 25.53 | 25.80 | 23.49 | 24.47 | -3.51% | |
| 24.58 | 25.55 | 24.39 | 25.36 | +3.68% | |
| 24.70 | 24.79 | 24.41 | 24.46 | -0.97% | |
| 24.57 | 24.85 | 24.51 | 24.70 | +1.31% | |
| 24.38 | 24.49 | 24.12 | 24.38 | +0.83% | |
| 24.26 | 24.54 | 23.92 | 24.18 | -0.74% | |
| 24.38 | 24.49 | 24.19 | 24.36 | 0.00% | |
| 24.44 | 24.57 | 24.15 | 24.36 | -0.20% | |
| 24.50 | 24.98 | 24.36 | 24.41 | +1.20% | |
| 24.01 | 24.49 | 23.95 | 24.12 | +1.30% | |
| 24.47 | 24.63 | 23.63 | 23.81 | -3.33% | |
| 24.30 | 24.76 | 24.05 | 24.63 | +2.80% | |
| 25.04 | 25.04 | 23.75 | 23.96 | -5.18% | |
| 25.97 | 25.97 | 24.96 | 25.27 | -2.55% | |
| 26.12 | 26.39 | 25.69 | 25.93 | -0.08% | |
| 25.93 | 26.34 | 25.72 | 25.95 | -1.41% | |
| 26.29 | 26.66 | 25.96 | 26.32 | -0.27% | |
| 25.99 | 26.55 | 25.86 | 26.39 | +0.96% | |
| 26.51 | 26.93 | 26.10 | 26.14 | -3.54% | |
| 26.81 | 27.72 | 26.75 | 27.10 | +1.46% | |
| 27.00 | 27.19 | 26.61 | 26.71 | -0.89% | |
| 25.70 | 26.98 | 25.66 | 26.95 | +5.89% | |
| 25.28 | 25.60 | 24.78 | 25.45 | +0.67% | |
| 24.89 | 25.82 | 24.77 | 25.28 | +1.24% | |
| 24.68 | 25.17 | 24.50 | 24.97 | +1.22% | |
| 24.17 | 25.05 | 24.12 | 24.67 | +2.45% | |
| 24.20 | 24.20 | 23.51 | 24.08 | -1.35% | |
| 23.76 | 24.50 | 23.47 | 24.41 | +1.92% | |
| 23.25 | 24.23 | 23.06 | 23.95 | +2.44% | |
| 24.16 | 25.23 | 23.27 | 23.38 | -2.79% | |
| 23.97 | 24.27 | 23.33 | 24.05 | -3.49% | |
| 24.35 | 25.14 | 23.95 | 24.92 | +2.21% | |
| 24.71 | 24.97 | 24.07 | 24.38 | -1.65% | |
| 24.70 | 24.87 | 24.16 | 24.79 | +0.41% | |
| 24.00 | 25.80 | 24.00 | 24.69 | +3.35% | |
| 24.37 | 24.71 | 23.84 | 23.89 | -2.85% | |
| 24.64 | 25.11 | 24.51 | 24.59 | +0.99% | |
| 24.19 | 24.40 | 23.57 | 24.35 | +2.18% | |
| 23.77 | 24.18 | 23.28 | 23.83 | +0.80% | |
| 23.09 | 23.76 | 22.81 | 23.64 | +9.14% | |
| 21.95 | 22.35 | 21.63 | 21.66 | -1.95% | |
| 22.04 | 22.20 | 21.76 | 22.09 | -1.78% | |
| 22.51 | 22.62 | 22.10 | 22.49 | -0.71% | |
| 22.62 | 22.96 | 22.46 | 22.65 | +1.12% | |
| 22.37 | 22.96 | 22.31 | 22.40 | -0.62% | |
| 22.70 | 23.26 | 22.51 | 22.54 | -0.84% | |
| 23.18 | 23.18 | 22.22 | 22.73 | -2.61% | |
| 24.17 | 24.36 | 23.32 | 23.34 | -2.06% | |
| 24.66 | 24.71 | 23.80 | 23.83 | -3.21% | |
| 24.00 | 24.75 | 23.86 | 24.62 | +7.56% | |
| 22.38 | 23.03 | 22.24 | 22.89 | +1.37% | |
| 22.50 | 22.73 | 22.14 | 22.58 | +0.40% | |
| 22.73 | 23.00 | 22.05 | 22.49 | -0.13% | |
| 23.00 | 23.25 | 22.50 | 22.52 | -2.09% | |
| 23.42 | 23.51 | 22.54 | 23.00 | -1.03% | |
| 23.22 | 23.70 | 22.90 | 23.24 | +1.44% | |
| 22.18 | 23.44 | 22.11 | 22.91 | +0.39% | |
| 22.65 | 22.85 | 22.14 | 22.82 | +4.01% | |
| 23.45 | 23.48 | 21.87 | 21.94 | -7.27% | |
| 24.83 | 25.25 | 23.58 | 23.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APA chart for longer ranges.