APA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 18.440 | 18.559 | 18.245 | 18.350 | 17.716 | 41,937 |
| 2025-08-01 | 19.230 | 19.230 | 18.280 | 18.280 | 17.648 | 53,008 |
| 2025-07-31 | 19.160 | 19.635 | 19.090 | 19.255 | 18.590 | 91,241 |
| 2025-07-30 | 19.520 | 19.615 | 19.170 | 19.515 | 18.841 | 1,815 |
| 2025-07-29 | 19.640 | 19.640 | 19.152 | 19.585 | 18.908 | 11,242 |
| 2025-07-28 | 19.470 | 19.689 | 19.260 | 19.531 | 18.856 | 61,705 |
| 2025-07-25 | 19.340 | 19.340 | 18.900 | 19.185 | 18.522 | 33,736 |
| 2025-07-24 | 19.120 | 19.565 | 18.971 | 19.125 | 18.464 | 15,379 |
| 2025-07-23 | 18.850 | 19.290 | 18.780 | 19.212 | 18.548 | 7,463 |
| 2025-07-22 | 18.333 | 18.825 | 18.333 | 18.825 | 18.175 | 4,463 |
| 2025-07-21 | 18.930 | 18.945 | 18.569 | 18.605 | 17.962 | 35,863 |
| 2025-07-18 | 18.860 | 19.245 | 18.751 | 18.791 | 17.901 | 25,283 |
| 2025-07-17 | 18.420 | 18.769 | 18.140 | 18.769 | 17.879 | 21,374 |
| 2025-07-16 | 18.600 | 18.665 | 18.060 | 18.210 | 17.347 | 8,674 |
| 2025-07-15 | 19.510 | 19.510 | 18.721 | 18.739 | 17.851 | 52,095 |
| 2025-07-14 | 20.060 | 20.200 | 19.219 | 19.470 | 18.547 | 33,647 |
| 2025-07-11 | 20.340 | 20.539 | 20.155 | 20.155 | 19.200 | 24,297 |
| 2025-07-10 | 20.460 | 20.460 | 19.841 | 20.418 | 19.451 | 29,477 |
| 2025-07-09 | 20.450 | 20.656 | 19.720 | 20.271 | 19.310 | 31,967 |
| 2025-07-08 | 19.430 | 20.695 | 19.370 | 20.581 | 19.606 | 56,668 |
| 2025-07-07 | 19.380 | 19.815 | 19.075 | 19.100 | 18.195 | 29,877 |
| 2025-07-03 | 19.590 | 19.625 | 19.422 | 19.580 | 18.652 | 30,913 |
| 2025-07-02 | 18.550 | 19.435 | 18.550 | 19.391 | 18.472 | 28,984 |
| 2025-07-01 | 18.360 | 19.161 | 18.142 | 18.978 | 18.078 | 57,690 |
| 2025-06-30 | 18.440 | 18.510 | 18.245 | 18.245 | 17.380 | 23,777 |
| 2025-06-27 | 18.430 | 18.840 | 18.334 | 18.538 | 17.659 | 52,442 |
| 2025-06-26 | 17.935 | 18.651 | 17.880 | 18.492 | 17.616 | 16,172 |
| 2025-06-25 | 18.250 | 18.250 | 17.861 | 17.861 | 17.015 | 44,624 |
| 2025-06-24 | 18.120 | 18.449 | 17.950 | 18.131 | 17.272 | 19,766 |
| 2025-06-23 | 20.950 | 22.000 | 18.561 | 18.611 | 17.729 | 41,822 |
| 2025-06-20 | 20.430 | 20.499 | 19.791 | 19.889 | 18.946 | 30,019 |
| 2025-06-18 | 20.810 | 21.252 | 20.501 | 20.561 | 19.586 | 39,576 |
| 2025-06-17 | 20.590 | 21.180 | 20.590 | 21.085 | 20.086 | 27,789 |
| 2025-06-16 | 21.650 | 22.250 | 20.141 | 20.519 | 19.546 | 39,524 |
| 2025-06-13 | 20.990 | 21.500 | 20.250 | 20.702 | 19.721 | 65,280 |
| 2025-06-12 | 19.310 | 19.955 | 19.035 | 19.949 | 19.003 | 6,862 |
| 2025-06-11 | 19.560 | 19.660 | 19.100 | 19.430 | 18.509 | 14,666 |
| 2025-06-10 | 18.850 | 19.779 | 18.830 | 19.590 | 18.661 | 5,887 |
| 2025-06-09 | 18.350 | 18.975 | 18.350 | 18.949 | 18.051 | 10,160 |
| 2025-06-06 | 18.215 | 18.650 | 18.215 | 18.465 | 17.590 | 9,394 |
| 2025-06-05 | 18.000 | 18.125 | 17.765 | 17.945 | 17.094 | 23,929 |
| 2025-06-04 | 17.890 | 18.670 | 17.769 | 17.879 | 17.031 | 10,270 |
| 2025-06-03 | 17.290 | 18.270 | 17.045 | 18.239 | 17.374 | 13,266 |
| 2025-06-02 | 17.710 | 17.740 | 17.321 | 17.321 | 16.500 | 6,865 |
| 2025-05-30 | 17.280 | 17.390 | 16.918 | 17.110 | 16.299 | 5,897 |
| 2025-05-29 | 17.550 | 17.550 | 17.095 | 17.241 | 16.424 | 4,578 |
| 2025-05-28 | 17.510 | 17.560 | 17.310 | 17.489 | 16.660 | 1,964 |
| 2025-05-27 | 17.200 | 17.330 | 16.790 | 17.231 | 16.414 | 2,834 |
| 2025-05-23 | 16.340 | 16.729 | 16.290 | 16.698 | 15.907 | 2,820 |
| 2025-05-22 | 16.550 | 16.725 | 16.170 | 16.720 | 15.928 | 7,272 |
| 2025-05-21 | 17.550 | 17.600 | 16.870 | 16.889 | 16.088 | 7,047 |
| 2025-05-20 | 17.310 | 17.375 | 17.235 | 17.369 | 16.546 | 2,635 |
| 2025-05-19 | 17.330 | 17.330 | 16.981 | 17.250 | 16.432 | 14,601 |
| 2025-05-16 | 17.550 | 17.890 | 17.315 | 17.601 | 16.767 | 6,576 |
| 2025-05-15 | 17.980 | 17.980 | 17.410 | 17.555 | 16.723 | 26,652 |
| 2025-05-14 | 18.600 | 18.600 | 18.112 | 18.112 | 17.254 | 14,151 |
| 2025-05-13 | 17.570 | 18.675 | 17.570 | 18.435 | 17.561 | 9,898 |
| 2025-05-12 | 17.210 | 18.250 | 17.110 | 17.775 | 16.933 | 17,516 |
| 2025-05-09 | 16.050 | 16.969 | 16.050 | 16.628 | 15.840 | 6,308 |
| 2025-05-08 | 15.914 | 16.201 | 15.625 | 15.939 | 15.183 | 14,533 |
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.