APA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 22.390 | 22.480 | 21.500 | 21.519 | 20.164 | 3,128 |
| 2025-02-05 | 22.470 | 22.470 | 22.132 | 22.279 | 20.876 | 170,691 |
| 2025-02-04 | 21.400 | 22.470 | 21.180 | 22.410 | 20.999 | 12,298 |
| 2025-02-03 | 21.750 | 21.880 | 21.265 | 21.465 | 20.114 | 6,616 |
| 2025-01-31 | 22.760 | 22.840 | 22.208 | 22.225 | 20.826 | 23,913 |
| 2025-01-30 | 23.410 | 23.420 | 23.005 | 23.005 | 21.557 | 15,246 |
| 2025-01-29 | 23.120 | 23.300 | 23.064 | 23.090 | 21.637 | 2,343 |
| 2025-01-28 | 23.470 | 23.670 | 22.940 | 23.265 | 21.801 | 10,087 |
| 2025-01-27 | 23.354 | 24.020 | 23.231 | 23.241 | 21.778 | 5,869 |
| 2025-01-24 | 23.755 | 23.840 | 23.370 | 23.500 | 22.021 | 6,902 |
| 2025-01-23 | 23.670 | 24.325 | 23.381 | 23.611 | 22.125 | 19,236 |
| 2025-01-22 | 23.420 | 23.830 | 22.077 | 23.539 | 22.057 | 10,373 |
| 2025-01-21 | 23.995 | 24.199 | 23.715 | 23.825 | 22.325 | 12,319 |
| 2025-01-17 | 25.025 | 25.131 | 24.275 | 24.360 | 22.592 | 7,713 |
| 2025-01-16 | 25.365 | 25.820 | 25.021 | 25.089 | 23.268 | 17,303 |
| 2025-01-15 | 24.880 | 25.620 | 24.880 | 25.620 | 23.761 | 17,338 |
| 2025-01-14 | 24.110 | 24.990 | 24.110 | 24.990 | 23.177 | 4,272 |
| 2025-01-13 | 23.935 | 24.850 | 23.910 | 24.529 | 22.749 | 7,621 |
| 2025-01-10 | 24.200 | 24.450 | 23.775 | 23.919 | 22.183 | 10,227 |
| 2025-01-08 | 23.850 | 23.850 | 23.420 | 23.491 | 21.787 | 4,420 |
| 2025-01-07 | 23.810 | 24.195 | 23.760 | 23.825 | 22.096 | 4,512 |
| 2025-01-06 | 23.879 | 24.401 | 23.810 | 23.867 | 22.136 | 36,806 |
| 2025-01-03 | 23.540 | 23.540 | 23.090 | 23.250 | 21.563 | 5,729 |
| 2025-01-02 | 23.550 | 23.780 | 23.201 | 23.201 | 21.518 | 21,342 |
| 2024-12-31 | 22.500 | 23.308 | 22.500 | 23.115 | 21.438 | 11,086 |
| 2024-12-30 | 22.290 | 22.700 | 22.051 | 22.538 | 20.902 | 7,214 |
| 2024-12-27 | 21.940 | 22.161 | 21.840 | 22.051 | 20.451 | 3,700 |
| 2024-12-24 | 21.720 | 21.915 | 21.380 | 21.895 | 20.306 | 2,648 |
| 2024-12-23 | 20.980 | 21.515 | 20.980 | 21.455 | 19.898 | 11,386 |
| 2024-12-20 | 20.460 | 21.285 | 20.460 | 20.935 | 19.416 | 7,631 |
| 2024-12-19 | 21.270 | 21.330 | 20.325 | 20.398 | 18.918 | 59,828 |
| 2024-12-18 | 21.240 | 21.445 | 21.095 | 21.239 | 19.698 | 4,778 |
| 2024-12-17 | 21.510 | 21.591 | 20.455 | 20.815 | 19.305 | 25,364 |
| 2024-12-16 | 22.585 | 22.720 | 21.885 | 21.978 | 20.383 | 5,420 |
| 2024-12-13 | 23.020 | 23.090 | 22.768 | 22.940 | 21.275 | 5,248 |
| 2024-12-12 | 22.260 | 22.889 | 22.260 | 22.889 | 21.228 | 13,909 |
| 2024-12-11 | 22.305 | 22.387 | 22.000 | 22.170 | 20.561 | 7,744 |
| 2024-12-10 | 22.310 | 22.515 | 22.160 | 22.490 | 20.858 | 5,589 |
| 2024-12-09 | 21.870 | 22.689 | 21.726 | 22.369 | 20.745 | 32,532 |
| 2024-12-06 | 21.646 | 21.870 | 20.952 | 21.335 | 19.787 | 16,925 |
| 2024-12-05 | 22.290 | 22.562 | 21.910 | 21.980 | 20.385 | 4,842 |
| 2024-12-04 | 22.544 | 22.657 | 22.088 | 22.100 | 20.496 | 12,811 |
| 2024-12-03 | 22.340 | 22.735 | 22.340 | 22.510 | 20.877 | 3,747 |
| 2024-12-02 | 22.680 | 22.760 | 21.991 | 22.162 | 20.554 | 53,377 |
| 2024-11-29 | 22.590 | 22.675 | 22.480 | 22.650 | 21.007 | 10,341 |
| 2024-11-27 | 22.650 | 23.120 | 22.380 | 22.397 | 20.772 | 10,315 |
| 2024-11-26 | 22.785 | 22.800 | 22.250 | 22.500 | 20.867 | 22,507 |
| 2024-11-25 | 22.712 | 22.940 | 22.505 | 22.529 | 20.894 | 11,212 |
| 2024-11-22 | 22.290 | 22.959 | 22.240 | 22.959 | 21.293 | 7,691 |
| 2024-11-21 | 22.270 | 22.575 | 22.220 | 22.385 | 20.761 | 2,991 |
| 2024-11-20 | 21.950 | 22.439 | 21.950 | 21.971 | 20.377 | 4,678 |
| 2024-11-19 | 22.140 | 22.457 | 21.955 | 21.955 | 20.362 | 9,548 |
| 2024-11-18 | 22.650 | 22.913 | 22.590 | 22.652 | 21.008 | 14,009 |
| 2024-11-15 | 22.700 | 23.200 | 22.300 | 22.300 | 20.682 | 9,711 |
| 2024-11-14 | 22.332 | 22.537 | 22.120 | 22.300 | 20.682 | 16,003 |
| 2024-11-13 | 22.510 | 22.510 | 21.385 | 22.243 | 20.629 | 9,288 |
| 2024-11-12 | 22.175 | 22.519 | 22.049 | 22.049 | 20.449 | 27,597 |
| 2024-11-11 | 21.750 | 22.230 | 21.380 | 22.161 | 20.553 | 22,288 |
| 2024-11-08 | 21.970 | 22.247 | 21.162 | 21.380 | 19.828 | 43,951 |
| 2024-11-07 | 24.830 | 24.850 | 22.188 | 22.419 | 20.792 | 27,146 |
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.