APA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 15.780 | 15.780 | 15.210 | 15.210 | 14.489 | 32,830 |
| 2025-05-06 | 15.660 | 16.011 | 15.660 | 15.749 | 15.002 | 10,317 |
| 2025-05-02 | 16.230 | 16.550 | 16.079 | 16.400 | 15.623 | 11,976 |
| 2025-05-01 | 15.440 | 16.420 | 15.440 | 16.205 | 15.437 | 27,009 |
| 2025-04-30 | 15.802 | 15.884 | 15.349 | 15.600 | 14.861 | 26,067 |
| 2025-04-29 | 16.450 | 16.450 | 16.000 | 16.222 | 15.453 | 9,579 |
| 2025-04-28 | 16.110 | 16.630 | 16.110 | 16.485 | 15.704 | 14,463 |
| 2025-04-25 | 16.500 | 16.519 | 16.030 | 16.299 | 15.527 | 8,301 |
| 2025-04-24 | 15.790 | 16.265 | 15.790 | 16.265 | 15.494 | 15,186 |
| 2025-04-23 | 16.240 | 16.560 | 15.455 | 15.545 | 14.808 | 36,712 |
| 2025-04-22 | 15.650 | 16.085 | 15.540 | 15.695 | 14.951 | 7,479 |
| 2025-04-17 | 15.600 | 16.256 | 15.600 | 16.198 | 15.430 | 17,490 |
| 2025-04-16 | 14.940 | 15.739 | 14.840 | 15.319 | 14.355 | 109,072 |
| 2025-04-15 | 15.170 | 15.370 | 14.855 | 14.855 | 13.920 | 3,681 |
| 2025-04-14 | 15.480 | 15.530 | 14.850 | 14.955 | 14.014 | 13,391 |
| 2025-04-11 | 14.900 | 15.500 | 14.128 | 14.895 | 13.957 | 23,227 |
| 2025-04-10 | 16.250 | 16.250 | 14.240 | 14.745 | 13.817 | 37,020 |
| 2025-04-09 | 13.500 | 16.570 | 13.250 | 16.475 | 15.438 | 55,235 |
| 2025-04-08 | 15.570 | 15.570 | 13.934 | 14.278 | 13.379 | 32,950 |
| 2025-04-07 | 14.100 | 16.029 | 14.100 | 15.139 | 14.186 | 38,997 |
| 2025-04-04 | 16.410 | 16.934 | 14.885 | 15.395 | 14.426 | 63,014 |
| 2025-04-03 | 19.660 | 19.660 | 17.991 | 17.991 | 16.858 | 25,950 |
| 2025-04-02 | 20.798 | 21.180 | 20.790 | 21.180 | 19.847 | 1,929 |
| 2025-04-01 | 20.940 | 21.040 | 20.720 | 20.979 | 19.658 | 6,137 |
| 2025-03-31 | 20.860 | 21.012 | 20.613 | 20.938 | 19.620 | 13,811 |
| 2025-03-28 | 21.180 | 21.180 | 20.760 | 20.890 | 19.575 | 5,222 |
| 2025-03-27 | 21.120 | 21.270 | 20.902 | 20.980 | 19.659 | 1,108 |
| 2025-03-26 | 21.110 | 21.460 | 21.011 | 21.072 | 19.746 | 5,539 |
| 2025-03-25 | 21.040 | 21.235 | 20.760 | 20.950 | 19.631 | 601 |
| 2025-03-24 | 20.500 | 21.060 | 20.500 | 20.781 | 19.473 | 8,058 |
| 2025-03-21 | 20.400 | 20.470 | 20.261 | 20.360 | 19.078 | 1,291 |
| 2025-03-20 | 20.640 | 20.740 | 20.490 | 20.490 | 19.200 | 1,429 |
| 2025-03-19 | 20.200 | 21.015 | 20.200 | 20.910 | 19.594 | 6,303 |
| 2025-03-18 | 20.250 | 20.280 | 19.718 | 20.010 | 18.751 | 4,543 |
| 2025-03-17 | 19.770 | 20.180 | 19.710 | 20.020 | 18.760 | 5,633 |
| 2025-03-14 | 19.250 | 19.625 | 19.250 | 19.485 | 18.259 | 635 |
| 2025-03-13 | 19.500 | 19.892 | 18.805 | 19.023 | 17.826 | 9,673 |
| 2025-03-12 | 19.270 | 19.760 | 19.250 | 19.730 | 18.488 | 5,346 |
| 2025-03-11 | 19.090 | 19.280 | 18.612 | 18.865 | 17.678 | 22,654 |
| 2025-03-10 | 19.060 | 19.350 | 18.580 | 18.949 | 17.756 | 17,123 |
| 2025-03-07 | 19.000 | 19.451 | 18.675 | 18.769 | 17.587 | 9,632 |
| 2025-03-06 | 18.490 | 18.505 | 18.079 | 18.495 | 17.331 | 5,974 |
| 2025-03-05 | 18.260 | 18.428 | 17.679 | 18.250 | 17.101 | 26,829 |
| 2025-03-04 | 18.890 | 18.890 | 18.003 | 18.848 | 17.662 | 42,701 |
| 2025-03-03 | 20.890 | 21.210 | 19.262 | 19.319 | 18.103 | 29,850 |
| 2025-02-28 | 20.150 | 21.025 | 19.842 | 21.025 | 19.702 | 21,482 |
| 2025-02-27 | 21.600 | 21.620 | 20.115 | 20.445 | 19.158 | 16,332 |
| 2025-02-26 | 22.670 | 22.670 | 21.889 | 21.941 | 20.560 | 5,598 |
| 2025-02-25 | 22.840 | 22.950 | 22.338 | 22.590 | 21.168 | 6,978 |
| 2025-02-24 | 22.730 | 22.989 | 22.501 | 22.920 | 21.477 | 2,159 |
| 2025-02-21 | 23.498 | 23.530 | 22.815 | 22.820 | 21.384 | 9,322 |
| 2025-02-20 | 23.390 | 23.510 | 22.995 | 23.245 | 21.782 | 28,730 |
| 2025-02-19 | 23.610 | 23.965 | 23.375 | 23.409 | 21.936 | 5,521 |
| 2025-02-18 | 23.340 | 23.800 | 23.000 | 23.673 | 22.183 | 5,428 |
| 2025-02-14 | 22.500 | 23.110 | 22.500 | 23.012 | 21.564 | 11,989 |
| 2025-02-13 | 22.300 | 22.439 | 22.140 | 22.295 | 20.892 | 5,509 |
| 2025-02-12 | 23.040 | 23.250 | 22.465 | 22.465 | 21.051 | 40,071 |
| 2025-02-11 | 23.207 | 23.730 | 23.160 | 23.455 | 21.979 | 10,911 |
| 2025-02-10 | 22.020 | 22.861 | 21.950 | 22.860 | 21.421 | 5,966 |
| 2025-02-07 | 21.810 | 21.880 | 21.611 | 21.819 | 20.445 | 19,967 |
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.