APA Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	160.64	160.64	160.64	160.64	151.98	0
2024-08-19	160.64	160.64	160.64	160.64	151.98	0
2024-08-16	160.64	160.64	160.64	160.64	151.98	0
2024-08-15	160.64	160.64	160.64	160.64	151.98	0
2024-08-14	160.64	160.64	160.64	160.64	151.98	0
2024-08-13	160.64	160.64	160.64	160.64	151.98	0
2024-08-12	160.00	160.64	160.00	160.64	151.98	111
2024-08-09	154.04	154.04	154.04	154.04	145.73	0
2024-08-08	154.04	154.04	154.04	154.04	145.73	0
2024-08-07	156.65	156.65	154.04	154.04	145.73	538
2024-08-06	180.83	180.83	180.83	180.83	171.08	0
2024-08-05	180.83	180.83	180.83	180.83	171.08	0
2024-08-02	180.83	180.83	180.83	180.83	171.08	0
2024-08-01	180.83	180.83	180.83	180.83	171.08	47
2024-07-31	179.01	179.01	177.82	177.82	168.23	12
2024-07-30	174.60	174.60	174.60	174.60	165.18	0
2024-07-29	177.12	177.12	174.60	174.60	165.18	149
2024-07-26	177.48	177.48	177.48	177.48	167.91	25
2024-07-25	172.38	172.38	172.38	172.38	163.08	0
2024-07-24	172.55	172.55	172.38	172.38	163.08	101
2024-07-23	174.67	174.67	174.67	174.67	165.25	0
2024-07-22	176.00	176.00	174.67	174.67	165.25	6
2024-07-19	185.00	185.00	185.00	185.00	175.02	0
2024-07-18	179.88	185.94	179.88	185.00	175.02	21
2024-07-17	175.61	179.18	175.61	176.00	165.62	12
2024-07-16	170.79	171.87	170.00	171.53	161.42	9
2024-07-15	163.52	163.52	163.52	163.52	153.88	0
2024-07-12	163.52	163.52	163.52	163.52	153.88	1
2024-07-11	156.80	156.80	156.80	156.80	147.56	0
2024-07-10	156.80	156.80	156.80	156.80	147.56	1
2024-07-09	156.48	156.48	156.48	156.48	147.25	0
2024-07-08	156.48	156.48	156.48	156.48	147.25	0
2024-07-05	156.48	156.48	156.48	156.48	147.25	0
2024-07-04	156.48	156.48	156.48	156.48	147.25	0
2024-07-03	156.48	156.48	156.48	156.48	147.25	0
2024-07-02	156.48	156.48	156.48	156.48	147.25	0
2024-07-01	156.48	156.48	156.48	156.48	147.25	0
2024-06-28	156.48	156.48	156.48	156.48	147.25	0
2024-06-27	156.48	156.48	156.48	156.48	147.25	0
2024-06-26	156.48	156.48	156.48	156.48	147.25	0
2024-06-25	156.00	156.48	156.00	156.48	147.25	93
2024-06-24	151.80	151.80	151.80	151.80	142.85	0
2024-06-21	151.80	151.80	151.80	151.80	142.85	0
2024-06-20	151.80	151.80	151.80	151.80	142.85	0
2024-06-19	151.80	151.80	151.80	151.80	142.85	0
2024-06-18	151.80	151.80	151.80	151.80	142.85	4
2024-06-17	149.55	149.55	149.55	149.55	140.73	0
2024-06-14	148.80	149.55	148.80	149.55	140.73	101
2024-06-13	156.80	156.80	156.80	156.80	147.56	0
2024-06-12	156.80	156.80	156.80	156.80	147.56	0
2024-06-11	156.80	156.80	156.80	156.80	147.56	0
2024-06-10	156.80	156.80	156.80	156.80	147.56	0
2024-06-07	156.80	156.80	156.80	156.80	147.56	0
2024-06-06	156.80	156.80	156.80	156.80	147.56	0
2024-06-05	156.80	156.80	156.80	156.80	147.56	0
2024-06-04	156.80	156.80	156.80	156.80	147.56	0
2024-06-03	156.80	156.80	156.80	156.80	147.56	0
2024-05-31	156.80	156.80	156.80	156.80	147.56	0
2024-05-29	156.80	156.80	156.80	156.80	147.56	0
2024-05-28	156.80	156.80	156.80	156.80	147.56	0

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.8710 USD
2026-04-17	0.8490 USD
2026-01-20	0.8739 USD
2025-10-20	0.9122 USD
2025-07-18	0.9160 USD
2025-04-16	0.9560 USD
2025-01-20	0.9681 USD
2024-10-18	0.9807 USD
2024-07-18	0.9344 USD
2024-04-18	0.8698 USD
2024-01-18	0.8429 USD
2023-10-19	3.3091 USD
2023-07-19	0.8281 USD
2023-04-18	0.8399 USD
2023-01-19	0.8679 USD
2022-10-20	1.3481 USD
2022-10-19	0.8829 USD
2022-07-21	0.6378 USD
2022-07-20	0.4314 USD
2022-04-20	0.6013 USD
2022-04-19	0.4067 USD
2022-01-20	0.6267 USD
2022-01-19	0.4239 USD
2021-10-21	0.3528 USD
2021-10-20	0.2387 USD
2021-07-21	0.1325 USD
2021-07-20	0.0896 USD
2021-04-20	0.1330 USD
2021-04-19	0.0900 USD
2021-01-21	0.1362 USD
2021-01-20	0.0863 USD
2020-10-21	0.1313 USD
2020-10-20	0.0904 USD
2020-07-21	0.1413 USD
2020-07-20	0.0936 USD
2020-04-20	0.1388 USD
2020-04-17	0.0920 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.