APA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	36.340	37.220	36.250	37.090	33.256	11,508
2023-11-16	36.725	36.890	35.370	35.790	32.091	7,739
2023-11-15	37.530	38.240	37.530	37.540	33.660	2,240
2023-11-14	36.940	37.810	36.940	37.710	33.812	2,628
2023-11-13	37.070	37.180	36.545	36.570	32.790	2,873
2023-11-10	36.845	37.050	36.628	37.000	33.176	446
2023-11-09	37.235	37.235	36.575	36.650	32.862	1,612
2023-11-08	37.770	37.770	36.732	37.005	33.180	3,035
2023-11-07	38.510	38.630	37.550	38.199	34.250	2,226
2023-11-06	39.960	40.170	39.331	39.331	35.266	35,227
2023-11-03	39.740	40.830	39.695	39.840	35.722	2,356
2023-11-02	38.900	39.550	38.200	39.320	35.256	11,349
2023-11-01	39.980	40.242	39.690	39.690	35.587	1,986
2023-10-31	39.760	39.760	39.460	39.625	35.529	2,752
2023-10-30	40.012	40.012	39.290	39.290	35.229	971
2023-10-27	40.470	40.580	39.402	39.969	35.838	27,993
2023-10-26	40.250	40.738	39.780	40.030	35.892	846
2023-10-25	40.960	41.169	40.628	40.770	36.556	1,575
2023-10-24	41.360	41.430	40.955	41.070	36.825	765
2023-10-23	41.510	41.785	41.190	41.270	37.004	2,915
2023-10-20	42.890	43.030	41.930	42.185	37.825	8,509
2023-10-19	42.306	43.540	42.090	43.510	38.788	2,026
2023-10-18	42.840	43.250	42.370	42.675	38.044	1,383
2023-10-17	41.490	42.842	41.490	42.380	37.781	9,273
2023-10-16	41.590	42.050	41.000	42.000	37.442	7,555
2023-10-13	40.066	41.278	39.220	41.150	36.685	2,329
2023-10-12	39.360	39.390	38.710	38.710	34.509	2,528
2023-10-11	38.502	38.750	37.990	38.585	34.398	10,970
2023-10-10	39.000	39.130	38.644	38.909	34.686	7,206
2023-10-09	38.845	39.390	38.630	39.237	34.979	16,686
2023-10-06	37.911	37.980	36.945	37.975	33.854	4,427
2023-10-05	37.420	38.120	37.390	37.780	33.680	713
2023-10-04	38.781	38.875	37.472	37.472	33.406	17,821
2023-10-03	39.415	39.629	38.942	39.123	34.877	1,603
2023-10-02	40.848	41.000	39.452	39.475	35.191	5,508
2023-09-29	41.924	41.924	41.070	41.191	36.721	755
2023-09-28	42.400	42.582	42.168	42.250	37.665	3,849
2023-09-27	41.840	42.691	41.050	42.419	37.816	15,421
2023-09-26	40.686	41.399	40.686	41.348	36.861	3,180
2023-09-25	40.220	40.931	40.220	40.931	36.489	173,221
2023-09-22	40.795	40.860	40.199	40.199	35.837	1,020
2023-09-21	41.200	41.200	40.411	40.571	36.169	7,275
2023-09-20	42.289	42.391	41.892	41.892	37.346	370
2023-09-19	43.260	43.260	41.845	42.090	37.522	1,485
2023-09-18	42.306	42.618	42.028	42.322	37.729	1,046
2023-09-15	42.571	43.225	42.091	42.091	37.524	2,955
2023-09-14	42.858	43.282	42.395	42.461	37.853	6,310
2023-09-13	44.101	44.180	41.288	41.925	37.375	10,437
2023-09-12	43.576	44.281	43.520	44.063	39.281	3,688
2023-09-11	44.695	44.695	42.885	42.930	38.271	2,171
2023-09-08	44.650	44.731	44.255	44.255	39.453	2,837
2023-09-07	44.705	44.879	44.275	44.350	39.537	443
2023-09-06	45.040	45.078	44.362	44.632	39.788	4,662
2023-09-05	45.510	46.089	45.510	45.618	40.668	5,475
2023-09-01	44.577	45.320	44.577	45.230	40.322	5,653
2023-08-31	43.779	43.962	43.752	43.961	39.190	4,141
2023-08-30	43.750	43.905	43.750	43.905	39.141	7,203
2023-08-29	42.999	43.645	42.999	43.471	38.754	5,375
2023-08-25	42.303	43.041	42.228	43.041	38.371	480
2023-08-24	42.230	42.965	42.226	42.790	38.147	847

← NewerPage 13 of 16 · 928 trading daysOlder →

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.