APA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	41.575	42.557	41.575	42.557	37.939	2,594
2023-08-22	44.111	44.111	43.042	43.042	38.371	1,392
2023-08-21	44.255	44.378	43.579	43.793	39.040	7,077
2023-08-18	43.879	44.289	43.753	44.289	39.483	1,686
2023-08-17	44.545	44.609	44.265	44.285	39.479	1,639
2023-08-16	44.175	44.519	43.559	43.559	38.832	5,930
2023-08-15	44.660	44.660	43.260	43.371	38.665	112,756
2023-08-14	44.378	44.710	44.098	44.710	39.858	5,195
2023-08-11	44.253	45.365	44.195	44.949	40.071	56,948
2023-08-10	44.485	44.485	44.078	44.078	39.295	571
2023-08-09	43.968	45.150	43.968	44.615	39.774	8,369
2023-08-08	41.605	43.165	41.371	43.001	38.335	4,274
2023-08-07	41.955	42.372	41.798	42.282	37.694	4,182
2023-08-04	41.995	42.571	41.815	42.545	37.928	77,483
2023-08-03	39.010	41.961	39.010	41.270	36.792	159,936
2023-08-02	39.240	39.400	38.460	38.951	34.724	2,524
2023-08-01	39.940	40.200	39.455	39.805	35.485	2,192
2023-07-31	40.380	40.705	40.260	40.480	36.087	5,351
2023-07-28	39.755	40.102	39.565	40.102	35.750	1,020
2023-07-27	39.900	40.375	39.900	40.152	35.795	689
2023-07-26	39.446	39.640	39.032	39.640	35.338	2,133
2023-07-25	38.940	39.759	38.940	39.759	35.444	877
2023-07-24	38.740	39.605	38.650	39.582	35.287	11,463
2023-07-21	38.161	38.502	37.654	38.502	34.324	3,086
2023-07-20	38.355	38.355	37.750	37.975	33.854	4,235
2023-07-19	38.308	38.500	37.848	37.848	33.518	3,829
2023-07-18	36.460	38.110	36.460	37.995	33.648	6,613
2023-07-17	36.209	36.567	36.209	36.567	32.383	5,530
2023-07-14	38.170	38.170	36.498	36.880	32.661	3,285
2023-07-13	37.669	38.725	37.596	37.778	33.456	23,766
2023-07-12	36.845	37.652	36.845	37.305	33.037	6,602
2023-07-11	35.730	37.409	35.591	37.180	32.926	7,435
2023-07-10	35.305	35.339	34.790	34.892	30.900	7,552
2023-07-07	34.000	35.225	33.650	35.220	31.191	8,435
2023-07-06	33.592	33.592	33.075	33.428	29.604	1,701
2023-07-05	34.405	34.405	33.781	34.190	30.278	3,990
2023-07-03	34.049	34.385	34.049	34.365	30.433	6,027
2023-06-30	34.136	34.575	34.136	34.575	30.619	350
2023-06-29	33.496	33.680	33.320	33.495	29.663	3,572
2023-06-28	32.380	32.922	32.175	32.922	29.156	29,535
2023-06-27	33.044	33.147	32.892	32.892	29.129	2,218
2023-06-26	33.115	33.293	32.940	33.293	29.484	9,694
2023-06-23	32.680	32.680	32.558	32.652	28.916	6,067
2023-06-22	33.450	33.450	33.050	33.095	29.309	32,997
2023-06-21	33.731	34.700	33.731	34.285	30.363	1,709
2023-06-20	33.430	33.430	32.865	33.089	29.303	2,635
2023-06-19	34.670	34.670	34.670	34.670	30.704	436
2023-06-16	34.681	34.730	34.169	34.299	30.375	3,320
2023-06-15	34.010	34.775	34.010	34.390	30.456	988
2023-06-14	34.270	34.420	33.318	33.318	29.506	34,976
2023-06-13	33.670	34.448	33.670	34.015	30.124	2,994
2023-06-12	32.620	32.952	32.251	32.930	29.163	2,566
2023-06-09	33.980	34.357	33.245	33.328	29.515	4,114
2023-06-08	34.340	34.340	33.280	33.818	29.949	4,608
2023-06-07	33.550	34.770	33.550	34.510	30.562	3,612
2023-06-06	32.280	33.347	32.240	32.998	29.223	2,593
2023-06-05	34.660	34.660	33.189	33.335	29.521	4,965
2023-06-02	33.025	33.990	32.369	33.990	30.101	9,908
2023-06-01	32.030	32.355	31.615	32.328	28.630	4,703
2023-05-31	31.115	31.600	30.670	31.575	27.963	7,042

← NewerPage 14 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.