APA Corp (APA) stock
APANasdaqCrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/3037% below fair value
$52.82+1.31 (+2.54%)
Close on Oct 30, 2026Market cap $18.51BP/E 11.2Yield 1.89%
Price history
APA share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.82
+2.54% on the day
52-week range
$21.63 – $52.96
-0.3% from the high
Change over 52 weeks
+135.8%
From $22.40 on Oct 30, 2025
Average volume
5.51M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $52.15 | $52.96 | $51.91 | $52.82 | +2.54% | 4,429,253 |
| Oct 29, 2026 | $51.28 | $51.54 | $50.48 | $51.51 | +0.78% | 3,846,631 |
| Oct 28, 2026 | $51.32 | $52.07 | $51.04 | $51.11 | +0.63% | 5,024,536 |
| Oct 27, 2026 | $51.31 | $51.89 | $50.42 | $50.79 | -1.68% | 5,039,286 |
| Oct 26, 2026 | $51.11 | $52.20 | $51.06 | $51.66 | -0.46% | 6,757,265 |
| Oct 23, 2026 | $49.96 | $52.39 | $49.58 | $51.90 | +4.98% | 7,067,921 |
| Oct 22, 2026 | $49.88 | $50.12 | $47.83 | $49.44 | -0.38% | 5,357,581 |
| Oct 21, 2026 | $49.90 | $50.50 | $49.32 | $49.63 | -0.53% | 6,472,516 |
| Oct 20, 2026 | $50.33 | $50.43 | $48.37 | $49.90 | +0.27% | 5,222,895 |
| Oct 19, 2026 | $48.85 | $49.85 | $48.64 | $49.76 | +1.24% | 4,389,664 |
| Oct 16, 2026 | $47.85 | $49.26 | $47.47 | $49.15 | +4.07% | 6,328,025 |
| Oct 15, 2026 | $47.41 | $47.56 | $46.53 | $47.23 | -0.30% | 3,301,303 |
| Oct 14, 2026 | $48.53 | $48.60 | $47.35 | $47.37 | -1.33% | 5,262,027 |
| Oct 13, 2026 | $47.10 | $48.08 | $46.98 | $48.01 | +2.50% | 4,822,573 |
| Oct 12, 2026 | $47.00 | $47.35 | $46.46 | $46.84 | +2.09% | 4,921,884 |
| Oct 9, 2026 | $45.47 | $46.59 | $45.37 | $45.88 | +0.90% | 4,563,854 |
| Oct 8, 2026 | $45.15 | $46.23 | $45.00 | $45.47 | +3.79% | 7,212,254 |
| Oct 7, 2026 | $44.64 | $45.17 | $43.34 | $43.81 | -0.66% | 3,585,022 |
| Oct 6, 2026 | $43.30 | $44.40 | $43.23 | $44.10 | +0.57% | 3,423,291 |
| Oct 5, 2026 | $43.55 | $44.45 | $42.69 | $43.85 | +0.39% | 3,829,787 |
| Oct 2, 2026 | $42.40 | $43.68 | $42.30 | $43.68 | +0.78% | 3,977,626 |
| Oct 1, 2026 | $41.36 | $43.46 | $41.31 | $43.34 | +4.33% | 6,931,070 |
| Sep 30, 2026 | $42.18 | $42.71 | $41.36 | $41.54 | -1.54% | 5,966,530 |
| Sep 29, 2026 | $41.38 | $42.51 | $41.23 | $42.19 | -0.33% | 5,932,596 |
| Sep 28, 2026 | $43.15 | $43.47 | $42.24 | $42.33 | -0.96% | 8,029,315 |
| Sep 25, 2026 | $42.80 | $43.26 | $42.23 | $42.74 | -2.15% | 5,334,734 |
| Sep 24, 2026 | $44.34 | $44.71 | $43.54 | $43.68 | -0.05% | 6,136,267 |
| Sep 23, 2026 | $42.84 | $44.19 | $42.30 | $43.70 | +3.31% | 5,587,030 |
| Sep 22, 2026 | $42.95 | $43.45 | $42.27 | $42.30 | -3.45% | 6,657,010 |
| Sep 21, 2026 | $44.13 | $44.38 | $43.58 | $43.81 | -2.36% | 6,001,568 |
| Sep 18, 2026 | $45.31 | $45.47 | $44.64 | $44.87 | -1.30% | 11,919,270 |
| Sep 17, 2026 | $44.63 | $45.62 | $44.40 | $45.46 | +1.50% | 5,075,226 |
| Sep 16, 2026 | $46.44 | $46.66 | $44.18 | $44.79 | -5.53% | 9,166,802 |
| Sep 15, 2026 | $45.67 | $47.44 | $45.25 | $47.41 | +5.29% | 6,433,857 |
| Sep 14, 2026 | $45.64 | $46.59 | $44.82 | $45.03 | +0.67% | 6,896,275 |
| Sep 11, 2026 | $44.00 | $44.91 | $44.00 | $44.73 | +0.45% | 4,258,059 |
| Sep 10, 2026 | $46.09 | $46.10 | $43.94 | $44.53 | -0.69% | 6,560,312 |
| Sep 9, 2026 | $44.44 | $44.89 | $44.23 | $44.84 | +2.96% | 4,925,213 |
| Sep 8, 2026 | $43.69 | $44.49 | $43.01 | $43.55 | +1.82% | 4,372,776 |
| Sep 4, 2026 | $43.68 | $43.81 | $42.73 | $42.77 | -3.19% | 4,225,535 |
| Sep 3, 2026 | $44.52 | $44.63 | $44.05 | $44.18 | -1.15% | 3,618,921 |
| Sep 2, 2026 | $43.75 | $45.13 | $43.69 | $44.70 | +0.89% | 4,267,957 |
| Sep 1, 2026 | $44.16 | $44.40 | $43.28 | $44.30 | +2.67% | 4,819,110 |
| Aug 31, 2026 | $43.67 | $44.11 | $42.42 | $43.15 | +1.43% | 4,255,079 |
| Aug 28, 2026 | $42.48 | $42.95 | $42.05 | $42.54 | +0.38% | 3,319,155 |
| Aug 27, 2026 | $41.23 | $42.53 | $40.76 | $42.38 | +2.89% | 4,330,257 |
| Aug 26, 2026 | $40.68 | $42.04 | $40.46 | $41.19 | -0.39% | 4,209,899 |
| Aug 25, 2026 | $41.38 | $42.39 | $41.33 | $41.35 | -3.75% | 4,990,768 |
| Aug 24, 2026 | $42.93 | $43.47 | $41.80 | $42.96 | -0.99% | 6,206,802 |
| Aug 21, 2026 | $44.52 | $44.84 | $43.38 | $43.39 | -2.25% | 6,578,578 |
| Aug 20, 2026 | $44.76 | $45.05 | $44.20 | $44.39 | +2.16% | 6,279,396 |
| Aug 19, 2026 | $42.86 | $45.00 | $42.85 | $43.45 | +2.56% | 8,741,816 |
| Aug 18, 2026 | $42.02 | $42.39 | $41.10 | $42.37 | +1.89% | 5,908,032 |
| Aug 17, 2026 | $40.54 | $41.60 | $40.41 | $41.58 | +2.74% | 4,935,563 |
| Aug 14, 2026 | $40.50 | $41.00 | $40.05 | $40.47 | +1.17% | 3,961,352 |
| Aug 13, 2026 | $39.40 | $40.07 | $39.08 | $40.00 | +0.08% | 4,157,115 |
| Aug 12, 2026 | $40.11 | $40.51 | $39.77 | $39.97 | -1.60% | 6,656,152 |
| Aug 11, 2026 | $40.49 | $41.24 | $40.35 | $40.62 | -0.98% | 6,182,155 |
| Aug 10, 2026 | $38.24 | $41.18 | $38.21 | $41.02 | +9.01% | 7,198,166 |
| Aug 7, 2026 | $35.99 | $37.90 | $35.69 | $37.63 | +3.01% | 5,653,157 |
| Aug 6, 2026 | $36.56 | $36.71 | $35.46 | $36.53 | +5.40% | 8,079,929 |
| Aug 5, 2026 | $35.85 | $35.95 | $34.54 | $34.66 | -3.18% | 5,392,113 |
| Aug 4, 2026 | $35.91 | $36.11 | $35.29 | $35.80 | -2.90% | 6,177,567 |
| Aug 3, 2026 | $36.50 | $37.42 | $36.12 | $36.87 | -1.21% | 4,977,633 |
| Jul 31, 2026 | $36.45 | $37.43 | $36.01 | $37.32 | +2.73% | 7,952,213 |
| Jul 30, 2026 | $36.18 | $36.43 | $35.60 | $36.33 | -1.01% | 5,441,264 |
| Jul 29, 2026 | $36.52 | $36.78 | $35.78 | $36.70 | +5.07% | 5,363,539 |
| Jul 28, 2026 | $34.62 | $35.35 | $34.12 | $34.93 | +0.55% | 5,966,780 |
| Jul 27, 2026 | $34.63 | $35.93 | $34.36 | $34.74 | -3.90% | 6,022,312 |
| Jul 24, 2026 | $36.35 | $36.96 | $36.04 | $36.15 | -0.74% | 3,368,378 |
| Jul 23, 2026 | $37.44 | $37.70 | $36.37 | $36.42 | +0.66% | 7,062,545 |
| Jul 22, 2026 | $36.31 | $36.57 | $35.90 | $36.18 | +1.15% | 3,638,027 |
| Jul 21, 2026 | $35.04 | $35.78 | $34.91 | $35.77 | +2.67% | 3,867,601 |
| Jul 20, 2026 | $34.73 | $35.35 | $34.41 | $34.84 | -1.08% | 4,727,825 |
| Jul 17, 2026 | $35.15 | $35.44 | $34.39 | $35.22 | +2.74% | 4,586,516 |
| Jul 16, 2026 | $34.22 | $34.71 | $34.12 | $34.28 | +0.03% | 4,582,445 |
| Jul 15, 2026 | $34.18 | $34.66 | $33.38 | $34.27 | -0.75% | 5,511,863 |
| Jul 14, 2026 | $34.80 | $35.10 | $33.83 | $34.53 | -0.40% | 6,171,425 |
| Jul 13, 2026 | $34.23 | $34.93 | $34.15 | $34.67 | +3.68% | 6,648,025 |
| Jul 10, 2026 | $33.35 | $33.73 | $32.93 | $33.44 | +0.45% | 3,237,258 |
| Jul 9, 2026 | $34.59 | $34.82 | $33.28 | $33.29 | -5.05% | 4,400,255 |
| Jul 8, 2026 | $34.92 | $35.22 | $34.19 | $35.06 | +3.12% | 7,120,495 |
| Jul 7, 2026 | $32.60 | $34.26 | $32.60 | $34.00 | +4.74% | 5,922,116 |
| Jul 6, 2026 | $32.17 | $32.89 | $32.09 | $32.46 | +0.31% | 3,865,228 |
| Jul 2, 2026 | $32.18 | $32.81 | $32.06 | $32.36 | +1.54% | 5,287,870 |
| Jul 1, 2026 | $32.34 | $32.81 | $31.77 | $31.87 | -2.15% | 5,153,487 |
| Jun 30, 2026 | $33.00 | $33.42 | $32.49 | $32.57 | -1.18% | 6,409,870 |
| Jun 29, 2026 | $33.11 | $33.58 | $32.82 | $32.96 | -0.15% | 4,578,381 |
| Jun 26, 2026 | $33.15 | $33.36 | $32.62 | $33.01 | -1.23% | 7,577,070 |
| Jun 25, 2026 | $33.04 | $33.65 | $32.76 | $33.42 | +0.29% | 5,189,804 |
| Jun 24, 2026 | $33.21 | $33.53 | $32.64 | $33.33 | -2.62% | 5,650,999 |
| Jun 23, 2026 | $33.80 | $34.36 | $33.80 | $34.22 | +0.06% | 5,394,593 |
| Jun 22, 2026 | $33.66 | $34.23 | $33.12 | $34.20 | +3.54% | 6,989,432 |
| Jun 18, 2026 | $33.34 | $33.36 | $32.49 | $33.03 | -2.65% | 12,406,430 |
| Jun 17, 2026 | $34.20 | $34.58 | $33.72 | $33.93 | -0.96% | 5,540,101 |
| Jun 16, 2026 | $33.85 | $34.47 | $33.80 | $34.26 | -1.47% | 7,011,310 |
| Jun 15, 2026 | $34.73 | $35.35 | $34.39 | $34.77 | -6.08% | 7,714,642 |
| Jun 12, 2026 | $36.29 | $37.65 | $36.20 | $37.02 | +0.65% | 4,469,304 |
| Jun 11, 2026 | $38.67 | $38.70 | $36.53 | $36.78 | -3.21% | 4,794,602 |
| Jun 10, 2026 | $37.56 | $38.53 | $37.20 | $38.00 | +3.80% | 4,804,830 |
| Jun 9, 2026 | $37.10 | $37.26 | $35.62 | $36.61 | -2.79% | 6,234,466 |
| Jun 8, 2026 | $37.30 | $37.75 | $36.98 | $37.66 | +2.98% | 3,842,093 |
| Jun 5, 2026 | $38.03 | $38.15 | $36.55 | $36.57 | -4.32% | 3,605,247 |
| Jun 4, 2026 | $37.56 | $38.42 | $37.41 | $38.22 | -0.29% | 3,103,262 |
| Jun 3, 2026 | $38.24 | $38.79 | $37.80 | $38.33 | +1.38% | 6,005,413 |
| Jun 2, 2026 | $37.64 | $38.41 | $37.52 | $37.81 | +0.16% | 3,898,612 |
| Jun 1, 2026 | $37.43 | $38.43 | $37.30 | $37.75 | +3.62% | 4,976,045 |
| May 29, 2026 | $36.16 | $36.48 | $35.76 | $36.43 | -0.27% | 6,197,674 |
| May 28, 2026 | $37.33 | $37.34 | $36.14 | $36.53 | -0.25% | 4,160,919 |
| May 27, 2026 | $36.50 | $37.29 | $36.11 | $36.62 | -2.35% | 5,218,483 |
| May 26, 2026 | $38.52 | $39.14 | $37.45 | $37.50 | -3.35% | 4,006,898 |
| May 22, 2026 | $38.15 | $39.17 | $37.85 | $38.80 | +1.20% | 3,883,331 |
| May 21, 2026 | $40.29 | $40.40 | $37.89 | $38.34 | -2.49% | 6,492,983 |
| May 20, 2026 | $40.96 | $41.58 | $39.16 | $39.32 | -3.89% | 6,678,199 |
| May 19, 2026 | $40.86 | $41.20 | $39.81 | $40.91 | +1.89% | 7,610,527 |
| May 18, 2026 | $38.80 | $40.46 | $38.42 | $40.15 | +3.00% | 6,924,458 |
| May 15, 2026 | $37.55 | $39.05 | $37.37 | $38.98 | +5.04% | 8,640,927 |
| May 14, 2026 | $36.73 | $37.32 | $36.58 | $37.11 | +0.38% | 4,443,969 |
| May 13, 2026 | $37.23 | $37.40 | $36.14 | $36.97 | -0.32% | 4,978,502 |
| May 12, 2026 | $37.14 | $37.50 | $36.32 | $37.09 | +1.06% | 6,064,565 |
| May 11, 2026 | $36.70 | $37.10 | $36.03 | $36.70 | +3.21% | 6,878,752 |
| May 8, 2026 | $36.21 | $36.29 | $35.17 | $35.56 | -1.88% | 9,087,183 |
| May 7, 2026 | $36.50 | $36.75 | $35.36 | $36.24 | -5.38% | 12,362,280 |
| May 6, 2026 | $39.43 | $39.85 | $38.19 | $38.30 | -7.67% | 9,940,832 |
| May 5, 2026 | $41.74 | $42.09 | $41.18 | $41.48 | -1.29% | 7,092,962 |
| May 4, 2026 | $40.60 | $42.06 | $39.98 | $42.02 | +4.71% | 7,227,396 |
| May 1, 2026 | $40.33 | $40.44 | $38.95 | $40.13 | -1.47% | 6,294,702 |
| Apr 30, 2026 | $39.52 | $40.84 | $39.07 | $40.73 | +1.02% | 7,170,943 |
| Apr 29, 2026 | $39.80 | $40.39 | $39.31 | $40.32 | +4.32% | 5,631,657 |
| Apr 28, 2026 | $39.34 | $39.50 | $38.44 | $38.65 | +0.57% | 6,093,758 |
| Apr 27, 2026 | $38.12 | $38.62 | $37.86 | $38.43 | +1.86% | 4,931,299 |
| Apr 24, 2026 | $38.59 | $38.59 | $37.20 | $37.73 | -2.41% | 4,822,183 |
| Apr 23, 2026 | $38.39 | $39.02 | $37.98 | $38.66 | +1.58% | 4,645,224 |
| Apr 22, 2026 | $37.73 | $38.24 | $37.65 | $38.06 | +1.22% | 4,182,210 |
| Apr 21, 2026 | $36.20 | $37.66 | $35.83 | $37.60 | +4.55% | 6,844,021 |
| Apr 20, 2026 | $35.96 | $36.59 | $35.59 | $35.97 | +0.63% | 6,375,417 |
| Apr 17, 2026 | $34.62 | $35.95 | $33.43 | $35.74 | -5.70% | 12,539,470 |
| Apr 16, 2026 | $36.60 | $37.94 | $36.58 | $37.90 | +3.55% | 5,893,468 |
| Apr 15, 2026 | $36.72 | $37.02 | $35.99 | $36.60 | -1.16% | 6,892,035 |
| Apr 14, 2026 | $38.82 | $38.82 | $36.80 | $37.03 | -6.23% | 7,793,053 |
| Apr 13, 2026 | $39.63 | $39.80 | $38.95 | $39.49 | +2.23% | 7,139,337 |
| Apr 10, 2026 | $38.62 | $39.13 | $38.28 | $38.63 | -0.87% | 4,861,443 |
| Apr 9, 2026 | $39.26 | $39.85 | $37.93 | $38.97 | +0.57% | 9,988,719 |
| Apr 8, 2026 | $36.98 | $39.40 | $35.13 | $38.75 | -9.80% | 15,347,890 |
| Apr 7, 2026 | $43.45 | $44.28 | $42.77 | $42.96 | -0.14% | 6,231,688 |
| Apr 6, 2026 | $42.00 | $43.11 | $41.75 | $43.02 | +2.33% | 7,342,182 |
| Apr 2, 2026 | $43.58 | $43.93 | $40.99 | $42.04 | +1.67% | 9,901,000 |
| Apr 1, 2026 | $41.35 | $42.46 | $40.37 | $41.35 | -2.57% | 14,717,710 |
| Mar 31, 2026 | $43.58 | $44.30 | $40.92 | $42.44 | -2.97% | 13,813,130 |
| Mar 30, 2026 | $45.00 | $45.66 | $43.09 | $43.74 | -1.46% | 12,371,600 |
| Mar 27, 2026 | $43.25 | $44.54 | $43.20 | $44.39 | +3.71% | 11,177,740 |
| Mar 26, 2026 | $41.83 | $43.22 | $41.80 | $42.80 | +3.58% | 9,309,070 |
| Mar 25, 2026 | $40.19 | $41.69 | $39.93 | $41.32 | +1.27% | 10,601,860 |
| Mar 24, 2026 | $39.72 | $41.45 | $39.72 | $40.80 | +4.53% | 10,959,780 |
| Mar 23, 2026 | $38.17 | $39.49 | $37.64 | $39.03 | -0.20% | 13,956,340 |
| Mar 20, 2026 | $38.34 | $39.52 | $38.11 | $39.11 | +2.76% | 23,883,620 |
| Mar 19, 2026 | $37.00 | $39.03 | $36.93 | $38.06 | +3.96% | 11,381,020 |
| Mar 18, 2026 | $35.96 | $36.77 | $35.87 | $36.61 | +2.08% | 7,396,339 |
| Mar 17, 2026 | $34.80 | $36.00 | $34.60 | $35.87 | +3.84% | 6,608,747 |
| Mar 16, 2026 | $34.24 | $35.04 | $33.86 | $34.54 | +0.20% | 7,612,404 |
| Mar 13, 2026 | $33.35 | $34.59 | $33.35 | $34.47 | +2.56% | 7,315,537 |
| Mar 12, 2026 | $33.20 | $34.16 | $32.90 | $33.61 | +1.94% | 9,354,638 |
| Mar 11, 2026 | $31.73 | $33.13 | $31.52 | $32.97 | +3.61% | 6,642,449 |
| Mar 10, 2026 | $32.06 | $32.68 | $31.54 | $31.82 | -2.36% | 7,806,471 |
| Mar 9, 2026 | $33.23 | $33.78 | $32.31 | $32.59 | -0.28% | 11,503,070 |
| Mar 6, 2026 | $32.89 | $33.42 | $32.19 | $32.68 | +0.93% | 10,557,410 |
| Mar 5, 2026 | $31.69 | $32.57 | $31.66 | $32.38 | +4.12% | 9,627,224 |
| Mar 4, 2026 | $30.95 | $31.35 | $30.46 | $31.10 | -2.35% | 7,418,378 |
| Mar 3, 2026 | $32.10 | $32.78 | $30.97 | $31.85 | +0.50% | 12,691,980 |
| Mar 2, 2026 | $32.52 | $32.75 | $30.19 | $31.69 | +4.35% | 12,675,170 |
| Feb 27, 2026 | $29.59 | $30.42 | $29.17 | $30.37 | +4.36% | 8,707,283 |
| Feb 26, 2026 | $27.64 | $29.76 | $27.18 | $29.10 | +4.53% | 14,610,770 |
| Feb 25, 2026 | $28.62 | $28.70 | $27.72 | $27.84 | -2.73% | 6,328,177 |
| Feb 24, 2026 | $28.80 | $28.80 | $28.16 | $28.62 | -0.35% | 3,973,118 |
| Feb 23, 2026 | $29.02 | $29.63 | $28.41 | $28.72 | -1.17% | 4,977,243 |
| Feb 20, 2026 | $28.80 | $29.40 | $28.72 | $29.06 | -0.07% | 7,620,112 |
| Feb 19, 2026 | $29.22 | $30.08 | $28.86 | $29.08 | +1.64% | 9,172,840 |
| Feb 18, 2026 | $27.85 | $28.86 | $27.80 | $28.61 | +4.65% | 8,787,533 |
| Feb 17, 2026 | $28.00 | $28.50 | $26.77 | $27.34 | -2.08% | 4,805,840 |
| Feb 13, 2026 | $26.87 | $28.00 | $26.83 | $27.92 | +3.71% | 5,415,954 |
| Feb 12, 2026 | $28.12 | $28.38 | $26.45 | $26.92 | -4.74% | 7,077,549 |
| Feb 11, 2026 | $28.00 | $28.56 | $27.75 | $28.26 | +2.95% | 7,220,012 |
| Feb 10, 2026 | $27.44 | $27.70 | $27.21 | $27.45 | -0.15% | 3,762,605 |
| Feb 9, 2026 | $27.46 | $27.92 | $27.27 | $27.49 | +0.11% | 4,847,820 |
| Feb 6, 2026 | $26.63 | $27.65 | $26.54 | $27.46 | +3.70% | 5,119,066 |
| Feb 5, 2026 | $26.97 | $27.01 | $25.59 | $26.48 | -3.29% | 6,133,359 |
| Feb 4, 2026 | $26.79 | $27.52 | $26.78 | $27.38 | +3.48% | 10,211,390 |
| Feb 3, 2026 | $25.93 | $26.52 | $25.79 | $26.46 | +2.20% | 8,509,721 |
| Feb 2, 2026 | $25.37 | $26.22 | $25.30 | $25.89 | -1.97% | 7,394,020 |
| Jan 30, 2026 | $26.24 | $26.60 | $25.55 | $26.41 | +0.57% | 8,923,529 |
| Jan 29, 2026 | $27.03 | $27.49 | $26.23 | $26.26 | +0.96% | 11,900,210 |
| Jan 28, 2026 | $26.19 | $26.23 | $25.51 | $26.01 | +0.70% | 5,951,287 |
| Jan 27, 2026 | $25.60 | $26.10 | $25.41 | $25.83 | +1.69% | 4,838,742 |
| Jan 26, 2026 | $26.17 | $26.17 | $24.98 | $25.40 | -1.55% | 4,973,935 |
| Jan 23, 2026 | $26.22 | $26.59 | $25.70 | $25.80 | +0.98% | 6,940,574 |
| Jan 22, 2026 | $26.00 | $26.09 | $25.17 | $25.55 | -3.73% | 7,281,751 |
| Jan 21, 2026 | $25.59 | $26.61 | $25.59 | $26.54 | +4.69% | 6,681,920 |
| Jan 20, 2026 | $25.97 | $26.25 | $25.21 | $25.35 | -1.67% | 4,784,779 |
| Jan 16, 2026 | $26.04 | $26.14 | $25.54 | $25.78 | -0.88% | 3,594,929 |
| Jan 15, 2026 | $26.27 | $26.27 | $25.40 | $26.01 | -2.55% | 7,672,865 |
| Jan 14, 2026 | $26.12 | $27.36 | $26.02 | $26.69 | +3.77% | 7,819,551 |
| Jan 13, 2026 | $25.45 | $26.28 | $25.39 | $25.72 | +3.21% | 5,700,412 |
| Jan 12, 2026 | $25.34 | $25.34 | $24.83 | $24.92 | -1.11% | 3,157,553 |
| Jan 9, 2026 | $25.44 | $25.72 | $25.08 | $25.20 | -0.67% | 3,948,887 |
| Jan 8, 2026 | $23.51 | $25.67 | $23.46 | $25.37 | +8.47% | 8,916,582 |
| Jan 7, 2026 | $23.85 | $23.94 | $23.25 | $23.39 | -2.05% | 5,941,503 |
| Jan 6, 2026 | $24.33 | $24.61 | $23.73 | $23.88 | -2.41% | 5,455,761 |
| Jan 5, 2026 | $25.53 | $25.80 | $23.49 | $24.47 | -3.51% | 7,138,051 |
| Jan 2, 2026 | $24.58 | $25.55 | $24.39 | $25.36 | +3.68% | 5,019,184 |
| Dec 31, 2025 | $24.70 | $24.79 | $24.41 | $24.46 | -0.97% | 2,901,794 |
| Dec 30, 2025 | $24.57 | $24.85 | $24.51 | $24.70 | +1.31% | 3,085,901 |
| Dec 29, 2025 | $24.38 | $24.49 | $24.12 | $24.38 | +0.83% | 3,300,506 |
| Dec 26, 2025 | $24.26 | $24.54 | $23.92 | $24.18 | -0.74% | 3,291,675 |
| Dec 24, 2025 | $24.38 | $24.49 | $24.19 | $24.36 | 0.00% | 1,275,062 |
| Dec 23, 2025 | $24.44 | $24.57 | $24.15 | $24.36 | -0.20% | 3,169,817 |
| Dec 22, 2025 | $24.50 | $24.98 | $24.36 | $24.41 | +1.20% | 6,425,179 |
| Dec 19, 2025 | $24.01 | $24.49 | $23.95 | $24.12 | +1.30% | 9,404,431 |
| Dec 18, 2025 | $24.47 | $24.63 | $23.63 | $23.81 | -3.33% | 5,522,835 |
| Dec 17, 2025 | $24.30 | $24.76 | $24.05 | $24.63 | +2.80% | 5,941,480 |
| Dec 16, 2025 | $25.04 | $25.04 | $23.75 | $23.96 | -5.18% | 6,583,509 |
| Dec 15, 2025 | $25.97 | $25.97 | $24.96 | $25.27 | -2.55% | 4,859,280 |
| Dec 12, 2025 | $26.12 | $26.39 | $25.69 | $25.93 | -0.08% | 4,103,924 |
| Dec 11, 2025 | $25.93 | $26.34 | $25.72 | $25.95 | -1.41% | 4,767,280 |
| Dec 10, 2025 | $26.29 | $26.66 | $25.96 | $26.32 | -0.27% | 5,682,460 |
| Dec 9, 2025 | $25.99 | $26.55 | $25.86 | $26.39 | +0.96% | 4,371,816 |
| Dec 8, 2025 | $26.51 | $26.93 | $26.10 | $26.14 | -3.54% | 6,698,870 |
| Dec 5, 2025 | $26.81 | $27.72 | $26.75 | $27.10 | +1.46% | 6,263,245 |
| Dec 4, 2025 | $27.00 | $27.19 | $26.61 | $26.71 | -0.89% | 6,751,005 |
| Dec 3, 2025 | $25.70 | $26.98 | $25.66 | $26.95 | +5.89% | 7,797,233 |
| Dec 2, 2025 | $25.28 | $25.60 | $24.78 | $25.45 | +0.67% | 4,831,542 |
| Dec 1, 2025 | $24.89 | $25.82 | $24.77 | $25.28 | +1.24% | 6,865,391 |
| Nov 28, 2025 | $24.68 | $25.17 | $24.50 | $24.97 | +1.22% | 2,355,205 |
| Nov 26, 2025 | $24.17 | $25.05 | $24.12 | $24.67 | +2.45% | 5,179,333 |
| Nov 25, 2025 | $24.20 | $24.20 | $23.51 | $24.08 | -1.35% | 5,281,583 |
| Nov 24, 2025 | $23.76 | $24.50 | $23.47 | $24.41 | +1.92% | 6,879,868 |
| Nov 21, 2025 | $23.25 | $24.23 | $23.06 | $23.95 | +2.44% | 5,760,857 |
| Nov 20, 2025 | $24.16 | $25.23 | $23.27 | $23.38 | -2.79% | 7,397,205 |
| Nov 19, 2025 | $23.97 | $24.27 | $23.33 | $24.05 | -3.49% | 7,162,898 |
| Nov 18, 2025 | $24.35 | $25.14 | $23.95 | $24.92 | +2.21% | 6,062,237 |
| Nov 17, 2025 | $24.71 | $24.97 | $24.07 | $24.38 | -1.65% | 6,063,683 |
| Nov 14, 2025 | $24.70 | $24.87 | $24.16 | $24.79 | +0.41% | 6,335,416 |
| Nov 13, 2025 | $24.00 | $25.80 | $24.00 | $24.69 | +3.35% | 20,362,630 |
| Nov 12, 2025 | $24.37 | $24.71 | $23.84 | $23.89 | -2.85% | 6,634,086 |
| Nov 11, 2025 | $24.64 | $25.11 | $24.51 | $24.59 | +0.99% | 7,741,412 |
| Nov 10, 2025 | $24.19 | $24.40 | $23.57 | $24.35 | +2.18% | 6,500,773 |
| Nov 7, 2025 | $23.77 | $24.18 | $23.28 | $23.83 | +0.80% | 6,708,317 |
| Nov 6, 2025 | $23.09 | $23.76 | $22.81 | $23.64 | +9.14% | 16,429,750 |
| Nov 5, 2025 | $21.95 | $22.35 | $21.63 | $21.66 | -1.95% | 8,854,431 |
| Nov 4, 2025 | $22.04 | $22.20 | $21.76 | $22.09 | -1.78% | 6,114,787 |
| Nov 3, 2025 | $22.51 | $22.62 | $22.10 | $22.49 | -0.71% | 5,803,986 |
| Oct 31, 2025 | $22.62 | $22.96 | $22.46 | $22.65 | +1.12% | 9,866,771 |
| Oct 30, 2025 | $22.37 | $22.96 | $22.31 | $22.40 | -0.62% | 6,413,746 |
| Oct 29, 2025 | $22.70 | $23.26 | $22.51 | $22.54 | -0.84% | 6,035,078 |
| Oct 28, 2025 | $23.18 | $23.18 | $22.22 | $22.73 | -2.61% | 9,016,071 |
| Oct 27, 2025 | $24.17 | $24.36 | $23.32 | $23.34 | -2.06% | 6,022,778 |
| Oct 24, 2025 | $24.66 | $24.71 | $23.80 | $23.83 | -3.21% | 6,165,430 |
| Oct 23, 2025 | $24.00 | $24.75 | $23.86 | $24.62 | +7.56% | 10,601,040 |
| Oct 22, 2025 | $22.38 | $23.03 | $22.24 | $22.89 | +1.37% | 6,438,025 |
| Oct 21, 2025 | $22.50 | $22.73 | $22.14 | $22.58 | +0.40% | 4,292,736 |
| Oct 20, 2025 | $22.73 | $23.00 | $22.05 | $22.49 | – | 7,247,264 |
Seasonality
APA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -0.8% | -1.1% | 19.0% | -4.3% | 3.5% | 4.4% | 0.3% | -1.3% | 1.7% | 5.6% | 0.5% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.0% | 15.0% | 39.7% | -3.4% | -10.6% | -10.6% | 15.4% | 15.6% | -3.7% | 27.8% | ||
| 2025 | -4.0% | -5.6% | 1.5% | -24.9% | 9.5% | 7.5% | 6.9% | 20.4% | 4.6% | -5.7% | 10.2% | -2.0% |
| 2024 | -12.0% | -4.9% | 15.4% | -7.8% | -2.9% | -3.6% | 6.8% | -8.7% | -14.1% | -2.5% | -4.0% | 1.9% |
| 2023 | -4.5% | -13.4% | -6.0% | 2.9% | -13.8% | 7.5% | 19.3% | 8.3% | -6.3% | -2.8% | -9.4% | -0.3% |
| 2022 | 24.0% | 7.3% | 16.0% | -0.7% | 14.9% | -25.8% | 6.9% | 5.2% | -12.6% | 33.8% | 3.1% | -0.4% |
| 2021 | 0.8% | 38.2% | -9.3% | 11.9% | 4.0% | 4.0% | -13.2% | 3.9% | 10.0% | 22.6% | -1.7% | 4.3% |
| 2020 | 8.1% | -9.2% | -83.2% | 213.8% | -17.5% | 25.1% | 13.9% | -3.6% | -36.0% | -12.1% | 55.3% | 10.1% |
| 2019 | 26.0% | 1.1% | 4.5% | -4.4% | -20.8% | 11.1% | -14.8% | -11.7% | 18.7% | -14.4% | 2.9% | 14.9% |
| 2018 | 6.8% | -23.9% | 12.7% | 7.1% | -2.3% | 16.9% | -1.0% | -4.7% | 8.8% | -20.2% | -7.1% | -25.3% |
| 2017 | -5.4% | -12.1% | -2.3% | -4.9% | -3.9% | 2.5% | 3.8% | -21.5% | 17.9% | -9.1% | 1.1% | 0.9% |