APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	187.79	187.79	187.79	187.79	166.33	5
2022-03-28	189.40	189.61	188.50	189.61	167.94	106
2022-03-25	199.11	199.11	197.40	197.89	175.27	343
2022-03-24	197.19	197.19	197.19	197.19	174.65	0
2022-03-23	197.19	197.19	197.19	197.19	174.65	1
2022-03-22	200.27	200.27	197.00	199.60	176.79	270
2022-03-21	200.76	202.99	198.80	202.53	179.38	387
2022-03-18	201.60	201.60	195.34	195.90	173.51	130
2022-03-17	198.00	200.67	196.95	200.67	177.74	440
2022-03-16	190.80	190.80	190.80	190.80	168.99	0
2022-03-15	183.73	190.80	183.73	190.80	168.99	40
2022-03-14	188.52	191.00	188.52	191.00	169.17	27
2022-03-11	197.46	197.46	197.46	197.46	174.89	80
2022-03-10	196.27	196.27	192.95	192.95	170.90	16
2022-03-09	183.60	192.95	183.60	192.95	170.90	416
2022-03-08	192.58	205.16	192.58	195.72	173.35	121
2022-03-07	204.99	205.00	192.00	193.00	170.94	187
2022-03-04	195.51	195.51	195.51	195.51	173.17	230
2022-03-03	190.95	192.51	190.95	192.51	170.51	110
2022-03-02	197.22	197.22	195.07	195.07	172.78	2,041
2022-02-25	164.65	174.23	164.65	174.23	154.32	353
2022-02-24	161.40	166.05	161.40	164.65	145.83	394
2022-02-23	156.00	156.00	152.93	152.93	135.45	68
2022-02-22	158.56	158.56	158.20	158.20	140.12	124
2022-02-21	167.13	167.13	167.13	167.13	148.03	1
2022-02-18	167.18	167.18	167.18	167.18	148.07	0
2022-02-17	167.09	167.18	167.09	167.18	148.07	100
2022-02-16	170.00	170.00	165.85	165.85	146.90	191
2022-02-15	164.04	166.65	164.04	165.83	146.88	431
2022-02-14	170.96	170.96	170.73	170.82	151.30	881
2022-02-11	176.94	177.84	176.94	177.84	157.52	688
2022-02-10	179.40	179.40	179.40	179.40	158.90	370
2022-02-09	173.77	177.48	173.69	174.16	154.26	1,594
2022-02-08	174.20	174.20	171.80	171.80	152.17	730
2022-02-07	182.53	182.53	178.56	180.18	159.59	350
2022-02-04	186.50	192.30	186.50	187.56	166.12	769
2022-02-03	181.00	182.16	181.00	182.16	161.34	693
2022-02-02	183.00	183.00	183.00	183.00	162.09	0
2022-02-01	179.64	183.00	179.64	183.00	162.09	416
2022-01-31	177.24	177.24	175.62	175.62	155.55	381
2022-01-28	177.30	178.38	177.24	177.24	156.98	760
2022-01-27	182.46	182.46	176.40	178.93	158.48	200
2022-01-26	182.47	182.47	182.46	182.46	161.61	459
2022-01-25	175.00	176.46	175.00	176.46	156.29	31
2022-01-24	158.70	158.70	158.70	158.70	140.56	814
2022-01-21	180.05	180.05	180.05	180.05	159.47	0
2022-01-20	180.05	180.05	180.05	180.05	159.47	14
2022-01-19	181.80	181.80	180.53	180.53	159.34	7
2022-01-18	187.99	189.58	183.39	183.92	161.96	56
2022-01-17	186.90	187.37	186.90	187.37	165.00	25
2022-01-14	178.00	178.00	177.69	177.69	156.48	312
2022-01-13	180.00	182.77	178.92	178.92	157.56	122
2022-01-12	163.88	163.88	163.88	163.88	144.31	0
2022-01-11	163.88	163.88	163.88	163.88	144.31	0
2022-01-10	167.67	170.34	163.88	163.88	144.31	23
2022-01-07	170.00	170.00	167.62	167.62	147.61	82
2022-01-06	167.50	167.50	167.50	167.50	147.50	500
2022-01-05	168.40	168.47	162.94	162.94	143.49	359
2022-01-04	162.45	168.79	162.45	167.38	147.40	347
2022-01-03	150.13	150.13	150.13	150.13	132.21	0

← NewerPage 20 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.