APA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 28.445 | 29.118 | 28.410 | 29.118 | 26.738 | 3,400 |
| 2024-08-09 | 28.410 | 28.655 | 28.015 | 28.590 | 26.253 | 5,979 |
| 2024-08-08 | 27.190 | 28.355 | 27.190 | 28.270 | 25.959 | 5,206 |
| 2024-08-07 | 27.740 | 28.030 | 27.305 | 27.305 | 25.073 | 35,240 |
| 2024-08-06 | 27.878 | 28.180 | 27.420 | 27.420 | 25.178 | 34,300 |
| 2024-08-05 | 28.250 | 28.330 | 26.850 | 27.855 | 25.578 | 17,945 |
| 2024-08-02 | 30.670 | 30.690 | 28.320 | 28.436 | 26.111 | 49,292 |
| 2024-08-01 | 32.810 | 33.320 | 30.841 | 30.875 | 28.351 | 9,674 |
| 2024-07-31 | 31.620 | 31.757 | 31.370 | 31.400 | 28.833 | 58,838 |
| 2024-07-30 | 30.730 | 31.008 | 30.730 | 30.970 | 28.438 | 5,291 |
| 2024-07-29 | 31.290 | 31.290 | 30.370 | 30.565 | 28.066 | 3,412 |
| 2024-07-26 | 31.500 | 31.500 | 30.887 | 31.300 | 28.741 | 4,199 |
| 2024-07-25 | 30.190 | 31.445 | 30.190 | 31.305 | 28.746 | 6,347 |
| 2024-07-24 | 30.953 | 30.967 | 30.405 | 30.485 | 27.993 | 3,868 |
| 2024-07-23 | 31.070 | 31.270 | 30.705 | 30.910 | 28.383 | 75,053 |
| 2024-07-22 | 31.460 | 31.631 | 31.172 | 31.415 | 28.847 | 3,241 |
| 2024-07-19 | 32.015 | 32.159 | 31.551 | 32.159 | 29.300 | 9,214 |
| 2024-07-18 | 32.350 | 33.131 | 32.040 | 32.470 | 29.584 | 11,746 |
| 2024-07-17 | 32.053 | 32.492 | 31.880 | 32.129 | 29.273 | 7,001 |
| 2024-07-16 | 31.150 | 31.677 | 30.950 | 31.331 | 28.546 | 3,517 |
| 2024-07-15 | 30.300 | 31.401 | 29.970 | 31.255 | 28.477 | 12,131 |
| 2024-07-12 | 29.968 | 30.090 | 29.511 | 29.775 | 27.128 | 4,177 |
| 2024-07-11 | 28.830 | 29.787 | 28.830 | 29.787 | 27.139 | 3,374 |
| 2024-07-10 | 28.740 | 28.939 | 28.585 | 28.760 | 26.204 | 2,335 |
| 2024-07-09 | 28.650 | 29.210 | 28.460 | 29.040 | 26.459 | 9,719 |
| 2024-07-08 | 28.420 | 28.750 | 28.400 | 28.731 | 26.177 | 1,214 |
| 2024-07-05 | 29.355 | 29.360 | 28.485 | 28.485 | 25.953 | 4,146 |
| 2024-07-03 | 29.390 | 29.879 | 29.390 | 29.440 | 26.823 | 5,502 |
| 2024-07-02 | 29.870 | 29.920 | 29.151 | 29.221 | 26.623 | 5,499 |
| 2024-07-01 | 29.524 | 29.815 | 29.120 | 29.815 | 27.165 | 2,794 |
| 2024-06-28 | 29.400 | 29.410 | 28.990 | 29.331 | 26.723 | 2,142 |
| 2024-06-27 | 28.978 | 29.082 | 28.870 | 28.929 | 26.358 | 6,283 |
| 2024-06-26 | 28.755 | 28.820 | 28.409 | 28.585 | 26.044 | 2,339 |
| 2024-06-25 | 29.270 | 29.270 | 28.719 | 28.789 | 26.230 | 3,300 |
| 2024-06-24 | 28.535 | 29.320 | 28.420 | 29.320 | 26.714 | 5,646 |
| 2024-06-21 | 28.300 | 28.300 | 28.099 | 28.111 | 25.612 | 547 |
| 2024-06-20 | 28.020 | 28.470 | 27.990 | 28.195 | 25.689 | 4,588 |
| 2024-06-18 | 28.000 | 28.539 | 27.945 | 27.945 | 25.461 | 4,709 |
| 2024-06-17 | 27.900 | 28.145 | 27.530 | 28.145 | 25.643 | 4,031 |
| 2024-06-14 | 28.165 | 28.220 | 27.370 | 27.620 | 25.165 | 13,295 |
| 2024-06-13 | 29.075 | 29.075 | 28.229 | 28.695 | 26.144 | 9,261 |
| 2024-06-12 | 30.045 | 30.306 | 29.430 | 29.455 | 26.837 | 2,276 |
| 2024-06-11 | 29.140 | 29.660 | 29.140 | 29.660 | 27.023 | 5,466 |
| 2024-06-10 | 28.920 | 29.700 | 28.900 | 29.680 | 27.042 | 9,359 |
| 2024-06-07 | 28.970 | 29.290 | 28.720 | 29.091 | 26.505 | 9,645 |
| 2024-06-06 | 28.910 | 29.209 | 28.800 | 29.209 | 26.612 | 494 |
| 2024-06-05 | 29.095 | 29.170 | 28.850 | 28.975 | 26.399 | 3,676 |
| 2024-06-04 | 29.140 | 29.180 | 28.690 | 28.979 | 26.403 | 4,141 |
| 2024-06-03 | 30.590 | 30.650 | 29.510 | 29.531 | 26.906 | 12,160 |
| 2024-05-31 | 29.855 | 30.490 | 29.855 | 30.465 | 27.757 | 7,171 |
| 2024-05-30 | 29.160 | 29.840 | 29.160 | 29.680 | 27.042 | 7,625 |
| 2024-05-29 | 29.810 | 29.883 | 28.800 | 28.860 | 26.295 | 7,114 |
| 2024-05-28 | 29.550 | 29.950 | 29.550 | 29.695 | 27.055 | 4,509 |
| 2024-05-24 | 29.800 | 29.800 | 29.440 | 29.440 | 26.823 | 12,233 |
| 2024-05-23 | 30.300 | 30.490 | 29.441 | 29.450 | 26.832 | 4,718 |
| 2024-05-22 | 30.560 | 30.630 | 30.122 | 30.140 | 27.461 | 5,294 |
| 2024-05-21 | 30.649 | 31.027 | 30.520 | 30.810 | 28.071 | 5,604 |
| 2024-05-20 | 30.998 | 31.180 | 30.775 | 30.800 | 28.062 | 3,718 |
| 2024-05-17 | 30.550 | 30.700 | 30.375 | 30.700 | 27.971 | 1,763 |
| 2024-05-16 | 30.540 | 30.600 | 30.215 | 30.360 | 27.661 | 2,469 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.2500 USD |
| 2026-04-21 | 0.2500 USD |
| 2026-01-21 | 0.2500 USD |
| 2025-10-21 | 0.2500 USD |
| 2025-07-21 | 0.2500 USD |
| 2025-04-17 | 0.2500 USD |
| 2025-01-21 | 0.2500 USD |
| 2024-10-22 | 0.2500 USD |
| 2024-07-22 | 0.2500 USD |
| 2024-04-19 | 0.2500 USD |
| 2024-01-19 | 0.2500 USD |
| 2023-10-20 | 0.2500 USD |
| 2023-07-20 | 0.2500 USD |
| 2023-04-20 | 0.2500 USD |
| 2023-01-20 | 0.2500 USD |
| 2022-10-20 | 0.2500 USD |
| 2022-07-21 | 0.1250 USD |
| 2022-04-21 | 0.1250 USD |
| 2022-01-20 | 0.1250 USD |
| 2021-10-21 | 0.0625 USD |
| 2021-07-21 | 0.0250 USD |
| 2021-04-21 | 0.0250 USD |
| 2021-01-21 | 0.0250 USD |
| 2020-10-21 | 0.0250 USD |
| 2020-07-21 | 0.0250 USD |
| 2020-04-21 | 0.0250 USD |
| 2020-01-21 | 0.2500 USD |
| 2019-10-21 | 0.2500 USD |
| 2019-07-19 | 0.2500 USD |
| 2019-04-18 | 0.2500 USD |
| 2019-01-18 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.