APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	192.72	193.65	190.57	190.57	169.61	22
2022-06-23	188.47	188.54	188.47	188.54	167.80	613
2022-06-22	195.10	195.11	192.92	195.11	173.65	438
2022-06-21	205.45	209.43	202.09	207.78	184.93	539
2022-06-20	180.01	198.90	180.01	198.90	177.02	10
2022-06-17	210.00	210.00	202.30	205.00	182.45	215
2022-06-15	234.96	235.20	233.28	233.28	207.62	103
2022-06-14	242.50	243.01	242.50	243.01	216.28	186
2022-06-13	240.24	240.24	240.24	240.24	213.82	4
2022-06-10	242.25	244.75	240.60	242.93	216.21	109
2022-06-09	249.50	253.25	249.00	249.50	222.06	362
2022-06-08	250.00	250.00	250.00	250.00	222.50	260
2022-06-07	249.10	249.85	249.10	249.85	222.37	20
2022-06-06	230.23	233.68	230.23	230.46	205.11	16
2022-06-03	229.31	230.23	229.08	230.23	204.91	15
2022-06-02	230.00	231.38	227.04	227.04	202.07	38
2022-06-01	226.38	227.04	225.06	227.04	202.07	129
2022-05-31	225.78	237.59	222.18	222.41	197.95	103
2022-05-30	225.40	225.40	225.40	225.40	200.61	0
2022-05-27	222.00	225.40	222.00	225.40	200.61	46
2022-05-26	222.00	224.07	221.54	221.54	197.17	15
2022-05-25	215.80	216.72	215.80	216.72	192.88	74
2022-05-24	211.43	211.43	211.43	211.43	188.18	0
2022-05-23	204.05	211.43	204.05	211.43	188.18	305
2022-05-20	202.18	202.18	202.18	202.18	179.94	110
2022-05-19	199.92	199.92	199.92	199.92	177.93	0
2022-05-18	200.97	200.97	198.24	199.92	177.93	6
2022-05-17	213.58	213.58	213.58	213.58	190.09	5
2022-05-16	191.60	191.60	191.60	191.60	170.53	0
2022-05-13	191.60	191.60	191.60	191.60	170.53	0
2022-05-12	195.20	195.20	190.60	191.60	170.53	550
2022-05-11	192.32	192.32	192.32	192.32	171.17	0
2022-05-10	193.80	193.80	188.48	192.32	171.17	175
2022-05-09	190.02	190.02	190.02	190.02	169.12	160
2022-05-06	218.40	218.40	218.40	218.40	194.38	3
2022-05-05	223.75	223.75	206.58	206.58	183.86	17
2022-05-04	215.50	220.08	215.04	220.08	195.88	217
2022-05-03	208.60	211.78	208.60	211.78	188.49	240
2022-05-02	203.61	205.60	199.81	204.60	182.10	707
2022-04-29	205.50	206.50	201.88	201.88	179.68	721
2022-04-28	199.19	207.11	199.19	204.20	181.74	226
2022-04-27	198.42	199.06	196.08	197.41	175.70	745
2022-04-26	194.62	197.47	194.62	196.46	174.85	370
2022-04-25	190.20	191.80	190.20	191.80	170.71	1,301
2022-04-22	210.45	210.45	196.02	198.00	176.22	183
2022-04-20	208.53	218.99	208.53	210.46	187.31	14
2022-04-19	209.40	209.40	208.98	208.98	185.46	90
2022-04-18	204.62	207.19	204.62	207.19	183.51	27
2022-04-14	204.75	206.59	204.47	204.60	181.22	170
2022-04-13	199.48	199.48	199.48	199.48	176.68	430
2022-04-12	200.22	201.07	198.93	198.93	176.20	499
2022-04-11	196.63	196.68	196.63	196.68	174.20	300
2022-04-08	200.45	202.54	198.37	202.33	179.21	925
2022-04-07	194.11	194.11	191.90	191.90	169.97	91
2022-04-06	195.67	195.67	193.19	193.19	171.11	220
2022-04-05	198.30	198.30	196.40	196.40	173.95	490
2022-04-04	196.75	198.68	196.75	198.68	175.97	500
2022-04-01	199.28	200.20	196.25	196.25	173.82	620
2022-03-31	195.70	201.08	195.70	200.70	177.76	361
2022-03-30	197.66	197.66	194.57	195.70	173.33	38

← NewerPage 19 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.