APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	239.28	239.28	239.28	239.28	216.42	0
2022-12-14	239.28	239.28	239.28	239.28	216.42	26
2022-12-13	241.60	241.60	240.00	240.23	217.28	1,136
2022-12-12	250.00	250.00	250.00	250.00	226.12	0
2022-12-09	250.00	250.00	250.00	250.00	226.12	0
2022-12-08	250.00	250.00	250.00	250.00	226.12	0
2022-12-07	250.00	250.00	250.00	250.00	226.12	0
2022-12-06	250.00	250.00	250.00	250.00	226.12	0
2022-12-05	250.00	250.00	250.00	250.00	226.12	3
2022-12-02	250.00	250.00	250.00	250.00	226.12	0
2022-12-01	250.00	250.00	250.00	250.00	226.12	0
2022-11-30	250.00	250.00	250.00	250.00	226.12	0
2022-11-29	250.00	250.00	250.00	250.00	226.12	0
2022-11-28	250.00	250.00	250.00	250.00	226.12	0
2022-11-25	250.00	250.00	250.00	250.00	226.12	18
2022-11-24	251.00	251.00	251.00	251.00	227.02	0
2022-11-23	251.00	251.00	251.00	251.00	227.02	0
2022-11-22	249.84	251.00	248.64	251.00	227.02	92
2022-11-21	243.78	243.78	243.78	243.78	220.49	0
2022-11-18	244.78	244.78	243.78	243.78	220.49	10
2022-11-17	250.29	250.29	249.30	249.30	225.48	19
2022-11-16	250.29	250.29	250.29	250.29	226.38	0
2022-11-14	250.29	250.29	250.29	250.29	226.38	0
2022-11-11	250.29	250.29	250.29	250.29	226.38	0
2022-11-10	250.29	250.29	250.29	250.29	226.38	156
2022-11-09	250.29	250.29	250.29	250.29	226.38	0
2022-11-08	249.86	250.29	249.86	250.29	226.38	103
2022-11-07	237.12	237.12	237.12	237.12	214.47	0
2022-11-04	237.12	237.12	237.12	237.12	214.47	0
2022-11-03	237.12	237.12	237.12	237.12	214.47	0
2022-11-01	237.00	237.12	237.00	237.12	214.47	380
2022-10-31	247.50	247.50	247.50	247.50	223.86	0
2022-10-28	247.50	247.50	247.50	247.50	223.86	0
2022-10-27	247.50	247.50	247.50	247.50	223.86	0
2022-10-26	247.50	247.50	247.50	247.50	223.86	10
2022-10-25	234.24	238.00	234.24	238.00	215.26	11
2022-10-24	221.32	221.32	221.32	221.32	200.18	0
2022-10-21	221.32	221.32	221.32	221.32	200.18	22
2022-10-20	219.00	219.00	218.10	218.35	197.49	32
2022-10-19	215.67	215.67	215.67	215.67	193.85	9
2022-10-18	218.69	218.69	218.69	218.69	195.77	0
2022-10-17	218.69	218.69	218.69	218.69	195.77	0
2022-10-14	218.69	218.69	218.69	218.69	195.77	0
2022-10-13	218.69	218.69	218.69	218.69	195.77	1
2022-10-11	217.15	217.15	217.15	217.15	194.39	0
2022-10-10	221.11	221.11	217.00	217.15	194.39	125
2022-10-07	223.00	228.17	223.00	224.18	200.68	237
2022-10-06	184.40	184.40	184.40	184.40	165.07	0
2022-10-05	184.40	184.40	184.40	184.40	165.07	0
2022-10-04	184.40	184.40	184.40	184.40	165.07	0
2022-10-03	184.40	184.40	184.40	184.40	165.07	0
2022-09-30	184.40	184.40	184.40	184.40	165.07	16
2022-09-29	180.37	180.37	180.37	180.37	161.46	0
2022-09-28	180.37	180.37	180.37	180.37	161.46	1
2022-09-27	171.90	171.90	171.90	171.90	153.88	0
2022-09-26	171.90	171.90	171.90	171.90	153.88	0
2022-09-23	176.13	176.13	171.19	171.90	153.88	129
2022-09-22	209.78	209.78	191.40	191.40	171.34	43
2022-09-21	209.79	209.79	209.79	209.79	187.80	0
2022-09-20	209.79	209.79	209.79	209.79	187.80	0

← NewerPage 17 of 21 · 1,253 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.