APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	150.00	150.00	150.00	150.00	140.43	0
2024-02-28	150.00	150.00	150.00	150.00	140.43	0
2024-02-27	150.00	150.00	150.00	150.00	140.43	0
2024-02-26	150.00	150.00	150.00	150.00	140.43	0
2024-02-23	150.00	150.00	150.00	150.00	140.43	0
2024-02-22	150.25	150.25	150.00	150.00	140.43	25
2024-02-21	156.85	156.85	155.70	155.70	145.77	5
2024-02-20	148.65	148.65	148.65	148.65	139.17	0
2024-02-19	148.65	148.65	148.65	148.65	139.17	0
2024-02-16	148.65	148.65	148.65	148.65	139.17	0
2024-02-15	148.65	148.65	148.65	148.65	139.17	0
2024-02-14	148.65	148.65	148.65	148.65	139.17	100
2024-02-09	156.64	156.64	156.64	156.64	146.65	0
2024-02-08	156.64	156.64	156.64	156.64	146.65	0
2024-02-07	156.64	156.64	156.64	156.64	146.65	0
2024-02-06	156.64	156.64	156.64	156.64	146.65	0
2024-02-05	156.64	156.64	156.64	156.64	146.65	0
2024-02-02	156.64	156.64	156.64	156.64	146.65	0
2024-02-01	156.64	156.64	156.64	156.64	146.65	0
2024-01-31	156.64	156.64	156.64	156.64	146.65	19
2024-01-30	155.00	155.00	155.00	155.00	145.11	0
2024-01-29	155.00	155.00	155.00	155.00	145.11	0
2024-01-26	155.00	155.00	155.00	155.00	145.11	0
2024-01-25	155.00	155.00	155.00	155.00	145.11	0
2024-01-24	155.00	155.00	155.00	155.00	145.11	0
2024-01-23	155.00	155.00	155.00	155.00	145.11	20
2024-01-22	151.70	151.70	151.70	151.70	142.02	1
2024-01-19	150.19	150.19	150.05	150.05	140.48	400
2024-01-18	151.55	151.55	151.55	151.55	141.88	1
2024-01-17	155.52	155.52	155.52	155.52	144.81	0
2024-01-16	155.52	155.52	155.52	155.52	144.81	10
2024-01-15	159.68	159.68	159.68	159.68	148.68	0
2024-01-12	159.68	159.68	159.68	159.68	148.68	0
2024-01-11	159.68	159.68	159.68	159.68	148.68	0
2024-01-10	159.96	160.00	159.68	159.68	148.68	40
2024-01-09	180.90	180.90	180.90	180.90	168.44	0
2024-01-08	180.90	180.90	180.90	180.90	168.44	0
2024-01-05	180.90	180.90	180.90	180.90	168.44	0
2024-01-04	180.90	180.90	180.90	180.90	168.44	0
2024-01-03	180.90	180.90	180.90	180.90	168.44	0
2024-01-02	180.90	180.90	180.90	180.90	168.44	0
2023-12-28	180.90	180.90	180.90	180.90	168.44	0
2023-12-27	180.90	180.90	180.90	180.90	168.44	8
2023-12-26	175.70	175.70	175.70	175.70	163.60	0
2023-12-22	175.70	175.70	175.70	175.70	163.60	0
2023-12-21	175.70	175.70	175.70	175.70	163.60	0
2023-12-20	175.70	175.70	175.70	175.70	163.60	4
2023-12-19	174.96	174.96	174.96	174.96	162.91	0
2023-12-18	174.96	174.96	174.96	174.96	162.91	0
2023-12-15	170.01	174.96	170.01	174.96	162.91	8
2023-12-14	217.60	217.60	217.60	217.60	202.61	0
2023-12-13	217.60	217.60	217.60	217.60	202.61	0
2023-12-12	217.60	217.60	217.60	217.60	202.61	0
2023-12-11	217.60	217.60	217.60	217.60	202.61	0
2023-12-08	217.60	217.60	217.60	217.60	202.61	0
2023-12-07	217.60	217.60	217.60	217.60	202.61	0
2023-12-06	217.60	217.60	217.60	217.60	202.61	0
2023-12-05	217.60	217.60	217.60	217.60	202.61	0
2023-12-04	217.60	217.60	217.60	217.60	202.61	0
2023-12-01	217.60	217.60	217.60	217.60	202.61	0

← NewerPage 12 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.