APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	150.75	150.75	150.75	150.75	144.54	0
2025-02-12	150.75	150.75	150.75	150.75	144.54	0
2025-02-11	150.75	150.75	150.75	150.75	144.54	0
2025-02-10	150.75	150.75	150.75	150.75	144.54	0
2025-02-07	150.75	150.75	150.75	150.75	144.54	0
2025-02-06	150.75	150.75	150.75	150.75	144.54	0
2025-02-05	150.75	150.75	150.75	150.75	144.54	0
2025-02-04	150.75	150.75	150.75	150.75	144.54	0
2025-02-03	150.75	150.75	150.75	150.75	144.54	0
2025-01-31	150.75	150.75	150.75	150.75	144.54	0
2025-01-30	150.75	150.75	150.75	150.75	144.54	0
2025-01-29	150.75	150.75	150.75	150.75	144.54	0
2025-01-28	150.75	150.75	150.75	150.75	144.54	0
2025-01-27	150.75	150.75	150.75	150.75	144.54	0
2025-01-24	150.75	150.75	150.75	150.75	144.54	0
2025-01-23	150.75	150.75	150.75	150.75	144.54	0
2025-01-22	150.75	150.75	150.75	150.75	144.54	0
2025-01-21	150.75	150.75	150.75	150.75	144.54	0
2025-01-20	150.75	150.75	150.75	150.75	144.54	0
2025-01-17	150.75	150.75	150.75	150.75	143.62	1
2025-01-16	146.28	146.28	146.28	146.28	139.36	0
2025-01-15	146.28	146.28	146.28	146.28	139.36	0
2025-01-14	146.28	146.28	146.28	146.28	139.36	0
2025-01-13	146.28	146.28	146.28	146.28	139.36	0
2025-01-10	146.28	146.28	146.28	146.28	139.36	0
2025-01-09	146.28	146.28	146.28	146.28	139.36	0
2025-01-08	146.28	146.28	146.28	146.28	139.36	0
2025-01-07	146.28	146.28	146.28	146.28	139.36	7
2025-01-06	147.00	147.00	147.00	147.00	140.04	9
2025-01-03	143.65	143.65	143.65	143.65	136.85	1
2025-01-02	145.85	146.58	145.85	146.58	139.64	3
2024-12-30	136.78	136.78	136.78	136.78	130.31	0
2024-12-27	136.64	136.78	136.64	136.78	130.31	3
2024-12-26	124.54	124.54	124.54	124.54	118.65	0
2024-12-23	124.54	124.54	124.54	124.54	118.65	0
2024-12-20	124.54	124.54	124.54	124.54	118.65	8
2024-12-19	127.27	127.27	127.27	127.27	121.25	0
2024-12-18	127.27	127.27	127.27	127.27	121.25	0
2024-12-17	127.27	127.27	127.27	127.27	121.25	2
2024-12-16	134.81	134.81	134.81	134.81	128.43	0
2024-12-13	134.81	134.81	134.81	134.81	128.43	0
2024-12-12	134.81	134.81	134.81	134.81	128.43	200
2024-12-11	135.80	135.80	135.80	135.80	129.37	0
2024-12-10	136.08	136.08	135.80	135.80	129.37	18
2024-12-09	135.98	135.98	135.98	135.98	129.55	15
2024-12-06	130.00	130.26	129.87	129.87	123.72	33
2024-12-05	134.37	134.37	134.37	134.37	128.01	0
2024-12-04	134.37	134.37	134.37	134.37	128.01	10
2024-12-03	135.84	136.08	135.84	136.08	129.64	2
2024-12-02	134.85	134.85	134.85	134.85	128.47	0
2024-11-29	134.85	134.85	134.85	134.85	128.47	23
2024-11-28	135.20	135.20	135.20	135.20	128.80	0
2024-11-27	135.20	135.20	135.20	135.20	128.80	13
2024-11-26	131.00	131.00	131.00	131.00	124.80	0
2024-11-25	131.00	131.00	131.00	131.00	124.80	10
2024-11-22	131.30	131.30	131.30	131.30	125.09	0
2024-11-21	130.72	131.30	130.72	131.30	125.09	21
2024-11-19	130.50	130.50	130.50	130.50	124.32	0
2024-11-18	130.50	130.50	130.50	130.50	124.32	115
2024-11-14	128.37	128.37	128.37	128.37	122.30	10

← NewerPage 8 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.