APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	209.58	209.79	209.58	209.79	187.80	14
2022-09-16	210.10	210.98	210.10	210.98	188.87	23
2022-09-15	219.78	220.44	219.78	220.44	197.33	14
2022-09-14	215.00	215.00	213.62	213.62	191.23	39
2022-09-13	203.17	203.17	201.60	201.60	180.47	9
2022-09-12	204.20	204.20	204.20	204.20	182.80	237
2022-09-09	193.23	193.23	193.23	193.23	172.98	3
2022-09-08	193.01	194.93	191.52	191.52	171.45	649
2022-09-06	198.87	198.87	198.87	198.87	178.03	0
2022-09-05	198.87	198.87	198.87	198.87	178.03	0
2022-09-02	199.72	199.72	198.87	198.87	178.03	5,676
2022-09-01	198.00	198.00	196.85	196.85	176.22	42
2022-08-31	205.13	205.65	204.60	204.60	183.16	11
2022-08-30	204.46	204.46	199.29	199.29	178.40	153
2022-08-29	208.00	208.00	208.00	208.00	186.20	1
2022-08-26	205.80	205.80	204.33	204.33	182.91	30
2022-08-25	208.39	208.49	203.00	203.91	182.54	504
2022-08-24	205.00	205.42	203.19	205.40	183.87	1,621
2022-08-23	179.74	179.74	179.74	179.74	160.90	0
2022-08-22	179.74	179.74	179.74	179.74	160.90	10
2022-08-19	182.16	182.16	182.16	182.16	163.07	0
2022-08-18	179.86	182.16	179.86	182.16	163.07	16
2022-08-17	176.90	176.90	176.90	176.90	158.36	0
2022-08-16	176.90	176.90	176.90	176.90	158.36	0
2022-08-15	176.90	176.90	176.90	176.90	158.36	0
2022-08-12	176.90	176.90	176.90	176.90	158.36	0
2022-08-11	176.90	176.90	176.90	176.90	158.36	32
2022-08-10	169.49	169.66	168.48	169.32	151.57	11
2022-08-09	164.90	164.90	164.90	164.90	147.62	0
2022-08-08	160.16	164.90	160.16	164.90	147.62	31
2022-08-05	162.09	165.35	162.09	165.35	148.02	19
2022-08-04	183.02	183.02	183.02	183.02	163.84	0
2022-08-03	183.02	183.02	183.02	183.02	163.84	410
2022-08-02	190.00	190.00	190.00	190.00	170.09	26
2022-08-01	186.58	187.72	186.58	187.72	168.04	189
2022-07-29	190.00	190.00	190.00	190.00	170.09	20
2022-07-28	183.46	183.46	183.46	183.46	164.23	250
2022-07-27	180.31	180.31	180.31	180.31	161.41	0
2022-07-26	184.14	184.14	180.31	180.31	161.41	20
2022-07-25	184.14	184.14	184.14	184.14	164.84	5
2022-07-22	184.14	184.14	181.60	181.60	162.57	120
2022-07-21	182.06	182.06	182.06	182.06	162.98	190
2022-07-20	184.96	184.96	184.96	184.96	165.00	6
2022-07-19	180.11	184.98	180.11	184.98	164.64	20
2022-07-18	177.82	178.67	176.18	176.18	156.80	506
2022-07-15	170.00	170.00	170.00	170.00	151.30	75
2022-07-14	172.35	172.35	172.35	172.35	153.39	370
2022-07-13	175.02	179.28	175.02	179.28	159.56	79
2022-07-12	182.50	182.50	182.50	182.50	162.43	0
2022-07-11	181.24	182.50	181.24	182.50	162.43	4
2022-07-08	189.00	189.00	182.34	183.34	163.18	171
2022-07-07	174.00	174.00	174.00	174.00	154.86	0
2022-07-06	174.06	174.06	169.92	174.00	154.86	132
2022-07-05	181.83	181.83	180.31	180.31	160.48	362
2022-07-04	185.77	185.77	185.77	185.77	165.34	0
2022-07-01	180.94	185.77	180.90	185.77	165.34	603
2022-06-30	180.69	181.45	180.69	180.94	161.04	64
2022-06-29	202.28	202.28	188.28	188.28	167.57	73
2022-06-28	205.00	205.00	200.00	200.00	178.00	11
2022-06-27	197.76	198.82	195.58	195.58	174.07	36

← NewerPage 18 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.