APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	151.68	153.28	150.13	150.13	132.21	52,945
2021-12-29	159.52	160.49	159.52	160.49	141.33	1,111
2021-12-28	159.45	159.47	157.83	157.83	138.99	1,002
2021-12-27	146.00	157.65	146.00	157.49	138.69	8
2021-12-23	147.75	147.75	147.75	147.75	130.11	1
2021-12-22	146.14	146.14	146.14	146.14	128.69	3,150
2021-12-21	143.22	143.22	143.22	143.22	126.12	0
2021-12-20	143.22	143.22	143.22	143.22	126.12	0
2021-12-17	143.22	143.22	143.22	143.22	126.12	0
2021-12-16	143.22	143.22	143.22	143.22	126.12	0
2021-12-15	143.22	143.22	143.22	143.22	126.12	0
2021-12-14	143.22	143.22	143.22	143.22	126.12	1
2021-12-13	149.40	149.40	143.25	143.25	126.15	207
2021-12-10	145.90	150.51	145.90	150.51	132.54	3,871
2021-12-09	152.70	152.70	152.70	152.70	134.47	0
2021-12-08	152.70	152.70	152.70	152.70	134.47	0
2021-12-07	153.00	153.00	152.70	152.70	134.47	600
2021-12-06	148.45	148.45	148.45	148.45	130.73	0
2021-12-03	148.45	148.45	148.45	148.45	130.73	1
2021-12-02	146.56	146.56	146.56	146.56	129.06	2
2021-12-01	145.35	145.35	145.35	145.35	128.00	0
2021-11-30	145.95	145.95	145.35	145.35	128.00	4
2021-11-29	148.95	151.26	148.95	151.26	133.20	1,743
2021-11-26	145.76	147.39	144.01	147.39	129.79	306
2021-11-25	160.80	160.80	160.80	160.80	141.60	0
2021-11-24	162.32	162.32	160.58	160.80	141.60	56
2021-11-23	155.55	160.22	155.55	158.31	139.41	201
2021-11-22	147.20	151.95	147.20	151.95	133.81	7
2021-11-19	153.90	153.90	153.90	153.90	135.53	0
2021-11-18	154.27	154.35	153.90	153.90	135.53	38
2021-11-17	162.77	162.77	156.14	156.14	137.50	38
2021-11-16	162.50	165.64	162.50	165.64	145.86	492
2021-11-12	160.02	160.02	157.00	159.83	140.75	56
2021-11-11	164.95	164.95	160.00	160.00	140.90	143
2021-11-10	167.57	167.57	159.51	159.51	140.47	33
2021-11-09	172.64	172.64	166.36	166.36	146.50	137
2021-11-08	171.00	171.00	170.17	170.68	150.30	28
2021-11-05	165.28	166.71	165.28	166.08	146.25	165
2021-11-04	156.16	156.16	156.16	156.16	137.52	1
2021-11-03	157.00	157.00	154.24	156.16	137.52	294
2021-11-01	153.71	153.90	153.37	153.75	135.39	754
2021-10-29	154.24	154.24	146.40	147.60	129.98	216
2021-10-28	149.10	152.70	148.81	152.70	134.47	133
2021-10-27	153.97	155.04	151.53	151.53	133.44	148
2021-10-26	158.00	158.08	157.13	157.13	138.37	2,135
2021-10-25	156.00	156.00	156.00	156.00	137.37	0
2021-10-22	157.80	158.90	155.55	156.00	137.37	904
2021-10-21	156.28	156.28	154.65	154.65	136.19	16
2021-10-20	152.26	154.65	152.26	154.65	135.88	30

← NewerPage 21 of 21 · 1,249 trading days

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.