APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	212.94	212.94	212.94	212.94	195.03	0
2023-08-31	212.94	212.94	212.94	212.94	195.03	0
2023-08-30	212.94	212.94	212.94	212.94	195.03	1
2023-08-29	210.32	210.32	210.32	210.32	192.63	0
2023-08-28	210.32	210.32	210.32	210.32	192.63	20
2023-08-25	210.32	210.32	210.32	210.32	192.63	10
2023-08-24	210.32	210.32	210.32	210.32	192.63	0
2023-08-23	210.32	210.32	210.32	210.32	192.63	0
2023-08-22	213.40	214.31	210.32	210.32	192.63	7
2023-08-21	221.00	221.00	221.00	221.00	202.42	0
2023-08-18	221.00	221.00	221.00	221.00	202.42	0
2023-08-17	221.00	221.00	221.00	221.00	202.42	0
2023-08-16	221.00	221.00	221.00	221.00	202.42	0
2023-08-15	221.00	221.00	221.00	221.00	202.42	0
2023-08-14	221.00	221.00	221.00	221.00	202.42	4
2023-08-11	216.26	216.26	216.26	216.26	198.07	0
2023-08-10	216.26	216.26	216.26	216.26	198.07	1
2023-08-09	215.68	220.00	215.68	218.19	199.84	5
2023-08-08	207.00	210.84	205.59	210.84	193.11	30
2023-08-07	207.42	208.10	207.00	207.00	189.59	6
2023-08-04	186.60	186.60	186.60	186.60	170.91	0
2023-08-03	186.60	186.60	186.60	186.60	170.91	0
2023-08-02	184.15	186.60	184.15	186.60	170.91	20
2023-08-01	184.00	184.00	184.00	184.00	168.53	0
2023-07-31	184.00	184.00	184.00	184.00	168.53	0
2023-07-28	184.00	184.00	184.00	184.00	168.53	0
2023-07-27	184.00	184.00	184.00	184.00	168.53	0
2023-07-26	184.00	184.00	184.00	184.00	168.53	0
2023-07-25	184.00	184.00	184.00	184.00	168.53	0
2023-07-24	184.00	184.00	184.00	184.00	168.53	0
2023-07-21	184.00	184.00	184.00	184.00	168.53	2
2023-07-20	181.49	181.49	181.49	181.49	166.23	508
2023-07-19	182.49	182.49	181.49	181.49	166.23	265
2023-07-18	182.87	182.87	182.49	182.49	166.39	255
2023-07-17	175.79	175.79	175.79	175.79	160.28	0
2023-07-14	176.13	176.13	175.59	175.79	160.28	515
2023-07-13	180.99	180.99	180.89	180.89	164.93	518
2023-07-12	180.50	180.50	180.50	180.50	164.57	2
2023-07-11	165.73	165.73	165.73	165.73	151.10	0
2023-07-10	165.73	165.73	165.73	165.73	151.10	0
2023-07-07	165.73	165.73	165.73	165.73	151.10	0
2023-07-06	165.73	165.73	165.73	165.73	151.10	0
2023-07-05	165.53	165.73	165.53	165.73	151.10	586
2023-07-04	166.21	166.21	166.21	166.21	151.54	1
2023-07-03	162.39	162.39	162.39	162.39	148.06	0
2023-06-30	162.39	162.39	162.39	162.39	148.06	0
2023-06-29	162.39	162.39	162.39	162.39	148.06	0
2023-06-28	162.39	162.39	162.39	162.39	148.06	0
2023-06-27	162.39	162.39	162.39	162.39	148.06	0
2023-06-26	162.39	162.39	162.39	162.39	148.06	0
2023-06-23	162.39	162.39	162.39	162.39	148.06	0
2023-06-22	162.39	162.39	162.39	162.39	148.06	0
2023-06-21	162.39	162.39	162.39	162.39	148.06	0
2023-06-20	162.39	162.39	162.39	162.39	148.06	0
2023-06-19	162.39	162.39	162.39	162.39	148.06	0
2023-06-16	162.39	162.39	162.39	162.39	148.06	0
2023-06-15	162.39	162.39	162.39	162.39	148.06	0
2023-06-14	162.59	162.59	162.39	162.39	148.06	586
2023-06-13	164.69	164.69	164.49	164.49	149.97	586
2023-06-12	161.29	161.29	159.95	160.00	145.88	1,137

← NewerPage 14 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.