APA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 24.071 | 24.840 | 23.743 | 24.795 | 22.996 | 89,456 |
| 2024-11-05 | 23.640 | 23.825 | 23.399 | 23.399 | 21.701 | 3,352 |
| 2024-11-04 | 23.388 | 23.775 | 23.375 | 23.761 | 22.037 | 16,968 |
| 2024-11-01 | 24.500 | 24.500 | 22.950 | 23.165 | 21.484 | 7,455 |
| 2024-10-31 | 23.660 | 23.765 | 23.465 | 23.765 | 22.041 | 73,459 |
| 2024-10-30 | 23.597 | 23.895 | 23.370 | 23.571 | 21.861 | 9,806 |
| 2024-10-29 | 23.630 | 23.800 | 23.162 | 23.230 | 21.544 | 11,693 |
| 2024-10-28 | 23.710 | 24.110 | 23.710 | 23.740 | 22.017 | 13,096 |
| 2024-10-25 | 25.025 | 25.025 | 24.560 | 24.680 | 22.889 | 4,486 |
| 2024-10-24 | 24.810 | 24.810 | 24.419 | 24.550 | 22.769 | 50,921 |
| 2024-10-23 | 25.030 | 25.070 | 24.240 | 24.240 | 22.481 | 8,404 |
| 2024-10-22 | 25.060 | 25.379 | 24.900 | 25.318 | 23.481 | 8,365 |
| 2024-10-21 | 25.450 | 25.736 | 25.120 | 25.230 | 23.167 | 14,153 |
| 2024-10-18 | 24.980 | 25.081 | 24.697 | 25.081 | 23.031 | 9,995 |
| 2024-10-17 | 24.710 | 24.918 | 24.680 | 24.799 | 22.771 | 11,092 |
| 2024-10-16 | 24.950 | 25.000 | 24.700 | 24.800 | 22.773 | 7,409 |
| 2024-10-15 | 25.600 | 25.690 | 24.979 | 25.160 | 23.103 | 17,044 |
| 2024-10-14 | 26.810 | 26.915 | 26.630 | 26.804 | 24.612 | 2,365 |
| 2024-10-11 | 26.630 | 27.191 | 26.630 | 27.178 | 24.956 | 5,706 |
| 2024-10-10 | 26.425 | 26.995 | 26.425 | 26.920 | 24.719 | 11,717 |
| 2024-10-09 | 25.920 | 26.405 | 25.791 | 26.310 | 24.159 | 3,697 |
| 2024-10-08 | 26.252 | 26.330 | 25.480 | 26.170 | 24.031 | 18,050 |
| 2024-10-07 | 26.960 | 27.320 | 26.890 | 26.949 | 24.746 | 11,107 |
| 2024-10-04 | 27.055 | 27.150 | 26.492 | 26.915 | 24.715 | 8,128 |
| 2024-10-03 | 25.700 | 26.610 | 25.615 | 26.610 | 24.435 | 11,114 |
| 2024-10-02 | 26.000 | 26.400 | 25.490 | 25.497 | 23.413 | 14,815 |
| 2024-10-01 | 24.210 | 25.951 | 24.210 | 25.458 | 23.376 | 17,572 |
| 2024-09-30 | 24.550 | 25.058 | 24.210 | 24.405 | 22.410 | 11,994 |
| 2024-09-27 | 23.250 | 24.260 | 23.250 | 24.049 | 22.083 | 15,659 |
| 2024-09-26 | 24.470 | 24.470 | 23.300 | 23.349 | 21.440 | 9,875 |
| 2024-09-25 | 25.255 | 25.310 | 24.690 | 24.740 | 22.717 | 7,777 |
| 2024-09-24 | 25.948 | 25.950 | 25.420 | 25.530 | 23.443 | 9,551 |
| 2024-09-23 | 25.210 | 25.827 | 25.090 | 25.270 | 23.204 | 7,449 |
| 2024-09-20 | 25.250 | 25.250 | 24.740 | 24.910 | 22.874 | 3,503 |
| 2024-09-19 | 25.840 | 25.850 | 25.300 | 25.590 | 23.498 | 13,885 |
| 2024-09-18 | 25.100 | 25.655 | 24.895 | 25.290 | 23.223 | 11,523 |
| 2024-09-17 | 24.390 | 25.258 | 24.390 | 25.185 | 23.126 | 26,302 |
| 2024-09-16 | 24.030 | 24.610 | 24.030 | 24.322 | 22.333 | 10,548 |
| 2024-09-13 | 23.945 | 24.395 | 23.822 | 23.865 | 21.914 | 4,356 |
| 2024-09-12 | 23.820 | 24.045 | 23.327 | 23.820 | 21.873 | 5,885 |
| 2024-09-11 | 24.000 | 24.000 | 22.745 | 23.565 | 21.639 | 28,501 |
| 2024-09-10 | 24.829 | 24.850 | 23.420 | 23.420 | 21.505 | 23,546 |
| 2024-09-09 | 25.300 | 25.300 | 24.781 | 25.078 | 23.028 | 10,896 |
| 2024-09-06 | 25.960 | 26.330 | 25.100 | 25.100 | 23.048 | 58,862 |
| 2024-09-05 | 26.136 | 26.151 | 25.705 | 26.085 | 23.953 | 6,291 |
| 2024-09-04 | 26.630 | 26.920 | 26.330 | 26.360 | 24.205 | 12,478 |
| 2024-09-03 | 28.000 | 28.000 | 26.800 | 26.865 | 24.669 | 48,129 |
| 2024-08-30 | 28.830 | 28.880 | 28.415 | 28.415 | 26.092 | 4,679 |
| 2024-08-29 | 28.834 | 29.215 | 28.460 | 29.215 | 26.827 | 6,513 |
| 2024-08-28 | 28.060 | 28.690 | 28.050 | 28.340 | 26.023 | 6,557 |
| 2024-08-27 | 28.820 | 28.820 | 28.215 | 28.330 | 26.014 | 5,263 |
| 2024-08-23 | 28.070 | 28.540 | 28.070 | 28.440 | 26.115 | 3,553 |
| 2024-08-22 | 28.090 | 28.320 | 28.055 | 28.090 | 25.794 | 3,252 |
| 2024-08-21 | 28.680 | 28.680 | 28.140 | 28.140 | 25.839 | 7,265 |
| 2024-08-20 | 28.991 | 29.250 | 28.185 | 28.368 | 26.049 | 6,456 |
| 2024-08-19 | 29.310 | 29.855 | 29.280 | 29.370 | 26.969 | 20,892 |
| 2024-08-16 | 29.060 | 29.370 | 28.990 | 29.180 | 26.794 | 10,072 |
| 2024-08-15 | 29.090 | 29.611 | 29.090 | 29.405 | 27.001 | 19,833 |
| 2024-08-14 | 29.150 | 29.161 | 28.870 | 29.161 | 26.777 | 11,327 |
| 2024-08-13 | 28.810 | 28.965 | 28.525 | 28.962 | 26.594 | 6,425 |
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.