APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	127.70	127.70	127.70	127.70	121.66	500
2024-11-11	127.20	127.20	127.20	127.20	121.18	1
2024-11-08	125.09	125.09	123.96	123.96	118.09	18
2024-11-07	139.02	139.02	139.02	139.02	132.44	0
2024-11-06	139.02	139.02	139.02	139.02	132.44	4
2024-11-05	137.37	137.37	137.37	137.37	130.87	2
2024-11-04	136.78	136.78	136.78	136.78	130.31	37
2024-11-01	136.78	136.78	136.78	136.78	130.31	0
2024-10-31	136.78	136.78	136.78	136.78	130.31	0
2024-10-30	136.78	136.78	136.78	136.78	130.31	0
2024-10-29	136.78	136.78	136.78	136.78	130.31	2
2024-10-28	140.84	140.84	140.84	140.84	134.18	0
2024-10-25	140.84	140.84	140.84	140.84	134.18	0
2024-10-24	140.84	140.84	140.84	140.84	134.18	10
2024-10-23	142.94	142.94	142.94	142.94	136.18	0
2024-10-22	143.46	143.46	142.94	142.94	136.18	26
2024-10-21	143.92	143.92	143.92	143.92	137.11	0
2024-10-18	143.92	143.92	143.92	143.92	137.11	3
2024-10-17	141.26	141.26	141.26	141.26	133.64	11
2024-10-16	140.70	141.26	139.86	141.26	133.64	6
2024-10-15	150.15	150.15	150.15	150.15	142.05	0
2024-10-14	150.15	150.15	150.15	150.15	142.05	20
2024-10-11	148.95	148.95	148.95	148.95	140.92	0
2024-10-10	148.95	148.95	148.95	148.95	140.92	100
2024-10-09	146.85	146.85	146.85	146.85	138.93	0
2024-10-08	146.85	146.85	146.85	146.85	138.93	0
2024-10-07	146.85	146.85	146.85	146.85	138.93	0
2024-10-04	147.30	147.30	146.85	146.85	138.93	6
2024-10-03	139.00	139.00	139.00	139.00	131.50	0
2024-10-02	139.00	139.00	139.00	139.00	131.50	0
2024-10-01	139.00	139.00	139.00	139.00	131.50	10
2024-09-30	130.65	130.65	130.65	130.65	123.60	0
2024-09-27	130.65	130.65	130.65	130.65	123.60	1
2024-09-26	126.00	126.00	126.00	126.00	119.20	5
2024-09-25	132.70	132.70	132.70	132.70	125.54	0
2024-09-24	132.70	132.70	132.70	132.70	125.54	0
2024-09-23	132.70	132.70	132.70	132.70	125.54	0
2024-09-20	132.70	132.70	132.70	132.70	125.54	0
2024-09-19	132.70	132.70	132.70	132.70	125.54	0
2024-09-18	132.70	132.70	132.70	132.70	125.54	0
2024-09-17	132.70	132.70	132.70	132.70	125.54	0
2024-09-16	132.70	132.70	132.70	132.70	125.54	0
2024-09-13	132.70	132.70	132.70	132.70	125.54	5
2024-09-12	133.70	133.70	133.70	133.70	126.49	0
2024-09-11	135.10	135.10	133.70	133.70	126.49	381
2024-09-10	135.19	136.08	135.19	136.08	128.74	11
2024-09-09	145.16	145.16	145.16	145.16	137.33	1
2024-09-06	143.64	143.64	143.64	143.64	135.89	1
2024-09-05	146.70	146.70	146.70	146.70	138.79	1
2024-09-04	148.09	148.09	146.70	146.70	138.79	106
2024-09-03	163.20	163.20	163.20	163.20	154.40	0
2024-09-02	163.20	163.20	163.20	163.20	154.40	0
2024-08-30	163.20	163.20	163.20	163.20	154.40	0
2024-08-29	163.20	163.20	163.20	163.20	154.40	1
2024-08-28	155.84	155.84	155.84	155.84	147.44	0
2024-08-27	155.52	155.84	155.52	155.84	147.44	7
2024-08-26	158.24	158.24	158.24	158.24	149.71	8
2024-08-23	160.64	160.64	160.64	160.64	151.98	0
2024-08-22	160.64	160.64	160.64	160.64	151.98	0
2024-08-21	160.64	160.64	160.64	160.64	151.98	0

← NewerPage 9 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.