APA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	32.720	32.780	31.912	31.912	28.261	6,633
2023-05-26	33.391	33.396	32.955	33.342	29.528	1,418
2023-05-25	33.560	33.575	32.961	33.515	29.681	3,384
2023-05-24	34.140	34.458	33.768	34.458	30.516	1,529
2023-05-23	33.550	34.565	33.550	34.485	30.540	1,704
2023-05-22	33.300	33.955	33.169	33.955	30.070	917
2023-05-19	33.130	33.852	33.130	33.295	29.486	6,293
2023-05-18	32.250	32.618	32.098	32.098	28.426	5,641
2023-05-17	31.935	32.912	31.672	32.820	29.065	11,398
2023-05-16	32.735	32.735	31.645	32.055	28.388	52,259
2023-05-15	33.240	33.398	32.899	33.100	29.313	1,441
2023-05-12	33.450	33.450	32.495	32.649	28.914	16,288
2023-05-11	32.275	33.385	32.275	32.979	29.206	5,418
2023-05-10	33.300	33.300	32.542	32.542	28.819	3,191
2023-05-09	32.550	33.450	32.550	33.400	29.579	40,076
2023-05-05	33.550	33.635	32.978	33.320	29.508	6,352
2023-05-04	34.912	34.912	32.505	32.505	28.786	7,774
2023-05-03	33.548	34.795	33.475	34.795	30.814	2,686
2023-05-02	36.160	36.160	33.908	34.228	30.312	10,081
2023-04-28	35.660	36.831	35.650	36.771	32.564	4,158
2023-04-27	35.390	35.771	35.110	35.655	31.576	3,132
2023-04-26	36.100	36.251	35.765	35.795	31.700	1,770
2023-04-25	37.280	37.280	36.395	36.808	32.597	4,181
2023-04-24	37.015	37.885	37.007	37.785	33.462	36,839
2023-04-21	37.740	37.742	37.095	37.165	32.913	6,898
2023-04-20	37.790	38.085	37.378	37.539	33.245	7,804
2023-04-19	38.580	38.880	38.170	38.870	34.202	3,605
2023-04-18	39.300	39.418	39.300	39.332	34.608	1,218
2023-04-17	40.770	40.770	40.770	40.770	35.873	5,287
2023-04-14	40.570	40.796	40.282	40.370	35.522	2,785
2023-04-13	39.770	40.520	39.506	40.520	35.654	8,451
2023-04-12	40.170	40.170	39.668	39.908	35.115	4,972
2023-04-11	39.482	40.361	39.182	40.161	35.337	3,364
2023-04-06	37.810	38.511	37.780	38.250	33.656	3,886
2023-04-05	37.890	37.928	37.290	37.928	33.373	5,097
2023-04-04	39.240	39.490	37.500	38.045	33.476	5,879
2023-04-03	38.480	39.230	38.291	38.999	34.315	7,796
2023-03-31	35.673	35.692	35.657	35.692	31.406	1,218
2023-03-30	36.500	36.505	35.532	35.532	31.265	778
2023-03-29	36.410	36.410	35.822	36.032	31.705	552
2023-03-28	35.645	36.209	35.558	35.948	31.631	3,292
2023-03-27	34.715	35.607	34.488	35.607	31.331	694
2023-03-24	33.642	34.401	33.642	34.401	30.269	501
2023-03-23	35.118	35.202	33.809	33.809	29.749	3,266
2023-03-22	34.950	35.445	34.564	34.564	30.413	3,231
2023-03-21	33.960	35.408	33.685	35.319	31.077	5,239
2023-03-20	32.044	33.095	32.044	32.805	28.865	3,940
2023-03-17	32.690	32.690	31.602	31.710	27.902	12,489
2023-03-16	31.415	32.610	31.270	32.585	28.672	5,124
2023-03-15	33.035	33.345	31.504	31.930	28.095	18,518
2023-03-14	35.032	35.732	33.868	33.868	29.800	1,056
2023-03-13	34.542	35.352	33.950	34.565	30.414	4,474
2023-03-10	36.745	37.500	36.182	36.282	31.924	2,137
2023-03-09	38.884	39.005	37.335	37.387	32.897	4,685
2023-03-08	39.145	39.332	38.331	38.375	33.766	662
2023-03-07	39.790	39.790	39.087	39.087	34.393	3,253
2023-03-06	40.339	40.350	39.856	40.180	35.354	2,699
2023-03-03	39.560	41.135	39.519	41.135	36.195	5,252
2023-03-02	40.215	40.215	40.063	40.165	35.341	1,138
2023-03-01	38.070	39.969	38.045	39.510	34.765	6,178

← NewerPage 15 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.