APA Corporation
APANASDAQEnergy● Active
$37.66
+$1.09(+2.98%)
Market Cap$13.3B
P/E Ratio—
52W High$45.66
52W Low$17.74
APA Corporation（APA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
apa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$51.95
Jun 8, 2022
-27.7% from here
5-Year Low5Y
$13.58
Apr 9, 2025
+176.5% from low
IPO Priceadj.
$3.58
May 15, 1979
+949.0% since IPO
1 Year Ago
$18.63
Jun 9, 2025
+101.6% in 1Y
5 Years Ago
$23.14
Jun 8, 2021
+62.3% in 5Y
10 Years Ago
$57.00
Jun 8, 2016
-34.1% in 10Y
Historical Price Data · APA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.30 | $37.74 | $36.98 | $37.35 | $37.35 | 1.4M | +0.13% |
| Jun 5, 2026 | $38.03 | $38.15 | $36.55 | $36.57 | $36.57 | 3.6M | -3.84% |
| Jun 4, 2026 | $37.56 | $38.42 | $37.41 | $38.22 | $38.22 | 3.1M | +1.76% |
| Jun 3, 2026 | $38.24 | $38.79 | $37.80 | $38.33 | $38.33 | 6.0M | +0.24% |
| Jun 2, 2026 | $37.64 | $38.41 | $37.52 | $37.81 | $37.81 | 3.9M | +0.45% |
| Jun 1, 2026 | $37.43 | $38.42 | $37.30 | $37.75 | $37.75 | 5.0M | +0.85% |
| May 29, 2026 | $36.16 | $36.48 | $35.76 | $36.43 | $36.43 | 6.2M | +0.75% |
| May 28, 2026 | $37.33 | $37.34 | $36.14 | $36.53 | $36.53 | 4.2M | -2.14% |
| May 27, 2026 | $36.50 | $37.29 | $36.11 | $36.62 | $36.62 | 5.2M | +0.33% |
| May 26, 2026 | $38.52 | $39.14 | $37.45 | $37.50 | $37.50 | 4.0M | -2.65% |
| May 22, 2026 | $38.15 | $39.17 | $37.85 | $38.80 | $38.80 | 3.9M | +1.70% |
| May 21, 2026 | $40.29 | $40.40 | $37.89 | $38.34 | $38.34 | 6.5M | -4.84% |
| May 20, 2026 | $40.96 | $41.58 | $39.16 | $39.32 | $39.32 | 6.7M | -4.00% |
| May 19, 2026 | $40.86 | $41.20 | $39.81 | $40.91 | $40.91 | 7.6M | +0.12% |
| May 18, 2026 | $38.80 | $40.46 | $38.42 | $40.15 | $40.15 | 6.9M | +3.48% |
| May 15, 2026 | $37.55 | $39.05 | $37.37 | $38.98 | $38.98 | 8.6M | +3.81% |
| May 14, 2026 | $36.73 | $37.32 | $36.58 | $37.11 | $37.11 | 4.4M | +1.03% |
| May 13, 2026 | $37.23 | $37.40 | $36.14 | $36.97 | $36.97 | 5.0M | -0.70% |
| May 12, 2026 | $37.14 | $37.50 | $36.32 | $37.09 | $37.09 | 6.1M | -0.13% |
| May 11, 2026 | $36.70 | $37.10 | $36.03 | $36.70 | $36.70 | 6.9M | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · APA
Jan 1 → Dec 31 · 6 years2026+52.0%$24.58 → $37.35
+52.0%
2025+3.9%$23.55 → $24.46
+3.9%
2024-36.1%$36.14 → $23.09
-36.1%
2023-21.8%$45.89 → $35.88
-21.8%
2022+72.4%$27.08 → $46.68
+72.4%
2021+15.6%$23.26 → $26.89
+15.6%
Best Year2022 · +72.4%
Worst Year2024 · -36.1%
Positive Years4 / 6
Avg Annual Return+14.3%
6Y Total Return+60.6%
6Y CAGR~+8.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in APA?
If you invested $1,000 in APA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$659
Total Return-34.1%
CAGR~-4.1% / yr
Profit$-341
Based on Jun 8, 2016 · $57.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
APA Corporation（APA）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $37.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APA 历史股价FMP 日线复权 OHLCV