APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	206.10	206.10	206.10	206.10	187.12	0
2023-03-13	206.10	206.10	206.10	206.10	187.12	0
2023-03-10	206.10	206.10	206.10	206.10	187.12	0
2023-03-09	206.10	206.10	206.10	206.10	187.12	0
2023-03-08	206.10	206.10	206.10	206.10	187.12	0
2023-03-07	206.10	206.10	206.10	206.10	187.12	0
2023-03-06	206.10	206.10	206.10	206.10	187.12	0
2023-03-03	206.10	206.10	206.10	206.10	187.12	0
2023-03-02	206.10	206.10	206.10	206.10	187.12	0
2023-03-01	206.10	206.10	206.10	206.10	187.12	5
2023-02-28	204.40	204.40	204.40	204.40	185.58	1
2023-02-27	202.60	202.60	202.60	202.60	183.95	0
2023-02-24	201.11	203.86	201.11	202.60	183.95	394
2023-02-23	221.26	221.26	221.26	221.26	200.89	0
2023-02-22	221.26	221.26	221.26	221.26	200.89	0
2023-02-17	221.26	221.26	221.26	221.26	200.89	0
2023-02-16	221.26	221.26	221.26	221.26	200.89	0
2023-02-15	221.26	221.26	221.26	221.26	200.89	0
2023-02-14	221.26	221.26	221.26	221.26	200.89	0
2023-02-13	219.65	221.26	219.65	221.26	200.89	9
2023-02-10	225.75	225.75	225.75	225.75	204.96	200
2023-02-09	216.92	216.92	216.92	216.92	196.95	0
2023-02-08	216.92	216.92	216.92	216.92	196.95	0
2023-02-07	216.92	216.92	216.92	216.92	196.95	5
2023-02-06	221.50	221.50	216.94	216.94	196.97	202
2023-02-03	236.15	236.15	236.15	236.15	214.41	0
2023-02-02	236.15	236.15	236.15	236.15	214.41	0
2023-02-01	236.15	236.15	236.15	236.15	214.41	0
2023-01-31	236.15	236.15	236.15	236.15	214.41	0
2023-01-30	236.15	236.15	236.15	236.15	214.41	0
2023-01-27	236.15	236.15	236.15	236.15	214.41	26
2023-01-26	236.06	236.06	236.06	236.06	214.32	0
2023-01-25	236.06	236.06	236.06	236.06	214.32	0
2023-01-24	236.06	236.06	236.06	236.06	214.32	0
2023-01-23	233.26	236.06	233.26	236.06	214.32	3
2023-01-20	237.00	237.00	237.00	237.00	215.18	0
2023-01-19	231.66	237.00	231.66	237.00	215.18	112
2023-01-18	232.98	232.98	228.01	228.01	206.23	12
2023-01-17	228.48	228.48	228.48	228.48	206.65	0
2023-01-16	228.48	228.48	228.48	228.48	206.65	2
2023-01-13	226.50	226.50	226.50	226.50	204.86	0
2023-01-12	226.50	226.50	226.50	226.50	204.86	0
2023-01-11	229.08	229.08	226.50	226.50	204.86	201
2023-01-10	229.08	229.08	229.08	229.08	207.20	0
2023-01-09	229.08	229.08	229.08	229.08	207.20	71
2023-01-06	238.51	238.51	238.51	238.51	215.72	0
2023-01-05	238.51	238.51	238.51	238.51	215.72	0
2023-01-04	238.51	238.51	238.51	238.51	215.72	0
2023-01-03	238.51	238.51	238.51	238.51	215.72	0
2023-01-02	238.51	238.51	238.51	238.51	215.72	0
2022-12-29	238.51	238.51	238.51	238.51	215.72	0
2022-12-28	238.51	238.51	238.51	238.51	215.72	0
2022-12-27	238.51	238.51	238.51	238.51	215.72	0
2022-12-26	238.51	238.51	238.51	238.51	215.72	0
2022-12-23	238.51	238.51	238.51	238.51	215.72	0
2022-12-22	238.51	238.51	238.51	238.51	215.72	0
2022-12-21	238.51	238.51	238.51	238.51	215.72	1
2022-12-20	232.00	232.00	232.00	232.00	209.84	0
2022-12-19	232.00	232.00	232.00	232.00	209.84	130
2022-12-16	239.28	239.28	239.28	239.28	216.42	0

← NewerPage 16 of 21 · 1,250 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.