APA Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	38.660	38.660	37.700	38.210	37.939	14,802
2026-04-24	38.680	38.990	37.200	37.300	37.035	22,717
2026-04-23	38.070	39.000	36.950	38.655	38.381	21,225
2026-04-22	37.300	38.080	36.600	38.040	37.770	5,208
2026-04-21	36.230	37.330	35.680	37.095	36.832	40,511
2026-04-20	36.830	37.500	35.420	36.390	35.884	29,741
2026-04-17	38.170	38.500	33.500	35.490	34.996	28,953
2026-04-16	36.550	37.780	36.000	37.580	37.057	8,541
2026-04-15	37.100	37.980	35.995	36.702	36.191	15,890
2026-04-14	39.470	39.470	36.950	36.960	36.446	34,658
2026-04-13	41.510	41.510	38.990	39.163	38.618	20,879
2026-04-10	39.740	40.250	38.110	38.830	38.290	2,865
2026-04-09	39.230	39.820	37.980	38.390	37.856	30,960
2026-04-08	39.140	39.520	35.163	38.313	37.780	64,925
2026-04-07	43.180	44.210	42.770	43.190	42.589	27,327
2026-04-02	42.430	44.880	40.995	41.869	41.287	28,749
2026-04-01	41.800	42.448	40.010	40.869	40.300	58,840
2026-03-31	43.200	44.470	40.940	41.631	41.051	59,658
2026-03-30	46.140	46.700	43.582	43.688	43.080	58,535
2026-03-27	43.080	44.360	42.450	44.295	43.678	54,986
2026-03-26	41.390	43.220	41.390	42.638	42.044	35,418
2026-03-25	40.560	41.600	39.310	41.390	40.814	18,390
2026-03-24	39.450	41.401	39.000	40.610	40.045	25,297
2026-03-23	39.210	40.590	35.940	38.752	38.213	61,037
2026-03-20	37.900	39.500	37.000	39.130	38.585	39,929
2026-03-19	36.840	39.017	36.660	38.019	37.490	92,668
2026-03-18	35.550	36.535	34.604	36.535	36.026	95,608
2026-03-17	35.020	36.000	34.540	35.719	35.222	36,458
2026-03-16	35.000	35.060	33.849	34.700	34.217	25,156
2026-03-13	34.230	34.431	33.250	34.290	33.813	78,195
2026-03-12	33.490	34.129	33.000	33.810	33.339	37,587
2026-03-11	31.460	32.910	30.440	32.859	32.401	17,358
2026-03-10	31.780	32.850	31.580	31.910	31.466	42,559
2026-03-09	34.990	35.010	32.572	33.329	32.865	46,317
2026-03-06	32.590	33.500	32.000	32.870	32.413	130,313
2026-03-05	30.720	32.550	30.720	32.458	32.007	77,158
2026-03-04	31.880	32.000	30.470	30.830	30.401	20,261
2026-03-03	31.950	33.000	31.370	31.900	31.456	261,942
2026-03-02	32.000	33.240	30.721	31.252	30.817	148,358
2026-02-27	29.310	30.180	29.210	30.161	29.741	20,397
2026-02-26	28.300	29.738	27.000	29.061	28.656	25,965
2026-02-25	28.150	28.770	27.728	27.940	27.551	12,857
2026-02-24	29.300	29.300	28.190	28.420	28.024	15,450
2026-02-23	28.590	29.610	28.445	28.682	28.283	6,903
2026-02-20	29.500	29.500	28.752	29.140	28.734	9,794
2026-02-19	28.830	30.042	28.700	29.069	28.664	20,393
2026-02-18	28.000	28.835	27.850	28.785	28.384	17,230
2026-02-17	27.920	28.460	26.870	27.160	26.782	19,752
2026-02-13	26.990	27.950	26.500	27.889	27.501	17,654
2026-02-12	28.430	28.430	26.490	26.950	26.575	18,765
2026-02-11	27.880	28.540	27.450	28.023	27.633	12,400
2026-02-10	27.580	27.890	27.230	27.442	27.060	15,881
2026-02-09	27.330	27.905	27.210	27.622	27.237	17,626
2026-02-06	27.020	27.563	26.500	27.275	26.895	17,481
2026-02-05	27.560	27.620	25.592	26.350	25.983	15,608
2026-02-04	26.070	27.362	26.070	27.189	26.810	50,875
2026-02-03	25.500	26.448	25.500	26.023	25.660	17,959
2026-02-02	26.340	26.550	25.020	25.870	25.510	14,818
2026-01-30	26.550	26.582	25.540	25.880	25.520	17,425
2026-01-29	26.350	27.489	26.010	26.889	26.514	58,763

← NewerPage 3 of 5 · 248 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.