APA Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 49.640 | 49.750 | 48.300 | 49.670 | 49.670 | 10,814 |
| 2026-10-16 | 46.950 | 49.000 | 46.950 | 49.000 | 49.000 | 22,376 |
| 2026-10-15 | 47.430 | 48.200 | 46.580 | 47.530 | 47.530 | 3,416 |
| 2026-10-14 | 48.530 | 48.600 | 47.500 | 47.805 | 47.805 | 10,755 |
| 2026-10-13 | 46.450 | 47.912 | 46.450 | 47.912 | 47.912 | 6,238 |
| 2026-10-12 | 45.890 | 47.880 | 45.670 | 47.055 | 47.055 | 7,499 |
| 2026-10-09 | 44.950 | 46.580 | 44.750 | 46.030 | 46.030 | 4,679 |
| 2026-10-08 | 44.750 | 46.210 | 44.750 | 45.855 | 45.855 | 9,107 |
| 2026-10-07 | 44.500 | 45.155 | 43.400 | 43.541 | 43.541 | 7,768 |
| 2026-10-06 | 43.990 | 44.330 | 43.010 | 44.160 | 44.160 | 6,845 |
| 2026-10-05 | 42.570 | 44.380 | 42.570 | 44.330 | 44.330 | 4,968 |
| 2026-10-02 | 42.140 | 43.431 | 42.140 | 43.370 | 43.370 | 7,641 |
| 2026-10-01 | 40.740 | 43.365 | 40.740 | 43.310 | 43.310 | 8,378 |
| 2026-09-30 | 42.530 | 42.609 | 42.100 | 42.460 | 42.460 | 6,848 |
| 2026-09-29 | 42.000 | 42.470 | 41.180 | 42.222 | 42.222 | 8,578 |
| 2026-09-28 | 43.720 | 43.720 | 42.410 | 42.480 | 42.480 | 14,196 |
| 2026-09-25 | 43.060 | 43.150 | 42.232 | 42.395 | 42.395 | 5,508 |
| 2026-09-24 | 44.350 | 44.700 | 43.540 | 44.015 | 44.015 | 6,780 |
| 2026-09-23 | 42.450 | 44.170 | 42.000 | 43.640 | 43.640 | 8,438 |
| 2026-09-22 | 43.000 | 43.410 | 42.521 | 42.521 | 42.521 | 5,995 |
| 2026-09-21 | 44.900 | 44.900 | 43.500 | 44.090 | 44.090 | 9,508 |
| 2026-09-18 | 45.000 | 45.840 | 44.647 | 45.013 | 45.013 | 7,432 |
| 2026-09-17 | 45.230 | 45.475 | 42.960 | 45.300 | 45.300 | 3,764 |
| 2026-09-16 | 47.130 | 47.524 | 44.245 | 45.250 | 45.250 | 15,289 |
| 2026-09-15 | 45.330 | 47.401 | 44.950 | 47.280 | 47.280 | 13,007 |
| 2026-09-14 | 45.200 | 46.580 | 45.200 | 45.450 | 45.450 | 14,298 |
| 2026-09-11 | 44.990 | 44.990 | 43.500 | 44.591 | 44.591 | 6,369 |
| 2026-09-10 | 45.070 | 46.900 | 43.940 | 44.930 | 44.930 | 21,604 |
| 2026-09-09 | 43.650 | 44.780 | 43.650 | 44.505 | 44.505 | 5,026 |
| 2026-09-08 | 43.300 | 44.425 | 42.760 | 43.398 | 43.398 | 13,206 |
| 2026-09-04 | 44.220 | 44.220 | 42.840 | 43.328 | 43.328 | 12,760 |
| 2026-09-03 | 45.130 | 45.130 | 44.051 | 44.220 | 44.220 | 9,494 |
| 2026-09-02 | 45.900 | 45.900 | 43.620 | 45.035 | 45.035 | 5,786 |
| 2026-09-01 | 43.980 | 44.350 | 43.355 | 44.170 | 44.170 | 9,706 |
| 2026-08-31 | 42.770 | 44.045 | 42.461 | 42.875 | 42.875 | 8,522 |
| 2026-08-28 | 42.530 | 42.843 | 42.090 | 42.442 | 42.442 | 10,331 |
| 2026-08-27 | 40.860 | 42.511 | 40.830 | 42.440 | 42.440 | 7,908 |
| 2026-08-26 | 40.970 | 42.018 | 39.200 | 41.765 | 41.765 | 12,395 |
| 2026-08-25 | 42.650 | 42.650 | 41.410 | 41.710 | 41.710 | 14,872 |
| 2026-08-24 | 43.390 | 43.730 | 41.840 | 42.400 | 42.400 | 7,161 |
| 2026-08-21 | 45.240 | 45.240 | 43.300 | 43.990 | 43.990 | 7,133 |
| 2026-08-20 | 42.600 | 45.030 | 42.600 | 44.250 | 44.250 | 10,918 |
| 2026-08-19 | 42.670 | 44.770 | 41.810 | 43.900 | 43.900 | 5,864 |
| 2026-08-18 | 41.240 | 42.200 | 41.160 | 41.991 | 41.991 | 8,067 |
| 2026-08-17 | 39.500 | 41.530 | 39.500 | 41.525 | 41.525 | 8,680 |
| 2026-08-14 | 40.000 | 41.320 | 39.990 | 40.420 | 40.420 | 9,089 |
| 2026-08-13 | 39.970 | 40.010 | 39.120 | 39.620 | 39.620 | 9,255 |
| 2026-08-12 | 39.600 | 40.830 | 39.600 | 40.330 | 40.330 | 7,933 |
| 2026-08-11 | 40.200 | 41.500 | 39.370 | 41.230 | 41.230 | 12,895 |
| 2026-08-10 | 38.000 | 41.090 | 37.630 | 40.988 | 40.988 | 13,337 |
| 2026-08-07 | 36.750 | 37.890 | 35.520 | 37.760 | 37.760 | 10,115 |
| 2026-08-06 | 34.820 | 36.590 | 34.820 | 36.022 | 36.022 | 7,359 |
| 2026-08-05 | 36.500 | 36.500 | 34.740 | 35.070 | 35.070 | 14,607 |
| 2026-08-04 | 37.380 | 37.380 | 35.300 | 35.880 | 35.880 | 13,940 |
| 2026-08-03 | 35.910 | 37.390 | 35.710 | 36.940 | 36.940 | 6,799 |
| 2026-07-31 | 36.990 | 37.120 | 36.050 | 37.120 | 37.120 | 4,740 |
| 2026-07-30 | 36.990 | 36.990 | 35.600 | 36.040 | 36.040 | 8,906 |
| 2026-07-29 | 35.760 | 36.402 | 35.550 | 36.280 | 36.280 | 8,892 |
| 2026-07-28 | 34.640 | 35.271 | 34.187 | 34.410 | 34.410 | 11,734 |
| 2026-07-27 | 36.000 | 36.150 | 34.360 | 35.240 | 35.240 | 121,269 |
Page 1 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.