APA Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.850	49.260	47.470	49.150	49.150	6,326,400
2026-10-15	47.410	47.560	46.530	47.230	47.230	3,300,800
2026-10-14	48.530	48.600	47.350	47.370	47.370	5,261,400
2026-10-13	47.100	48.080	46.980	48.010	48.010	4,820,400
2026-10-12	47.000	47.350	46.460	46.840	46.840	4,921,200
2026-10-09	45.470	46.590	45.370	45.880	45.880	4,563,600
2026-10-08	45.150	46.230	45.000	45.470	45.470	7,208,000
2026-10-07	44.640	45.170	43.340	43.810	43.810	3,584,700
2026-10-06	43.300	44.400	43.230	44.100	44.100	3,423,200
2026-10-05	43.550	44.450	42.690	43.850	43.850	3,829,400
2026-10-02	42.400	43.680	42.300	43.680	43.680	3,977,000
2026-10-01	41.360	43.460	41.310	43.340	43.340	6,930,800
2026-09-30	42.180	42.710	41.360	41.540	41.540	5,966,100
2026-09-29	41.380	42.510	41.230	42.190	42.190	5,932,600
2026-09-28	43.150	43.470	42.240	42.330	42.330	8,029,300
2026-09-25	42.800	43.260	42.230	42.740	42.740	5,333,400
2026-09-24	44.340	44.710	43.540	43.680	43.680	6,136,100
2026-09-23	42.840	44.190	42.300	43.700	43.700	5,587,000
2026-09-22	42.950	43.450	42.270	42.300	42.300	6,656,500
2026-09-21	44.130	44.380	43.580	43.810	43.810	6,000,900
2026-09-18	45.310	45.470	44.640	44.870	44.870	11,917,500
2026-09-17	44.630	45.620	44.400	45.460	45.460	5,075,100
2026-09-16	46.440	46.660	44.180	44.790	44.790	9,163,400
2026-09-15	45.670	47.440	45.250	47.410	47.410	6,427,700
2026-09-14	45.640	46.590	44.820	45.030	45.030	6,895,000
2026-09-11	44.000	44.910	44.000	44.730	44.730	4,255,100
2026-09-10	46.090	46.100	43.940	44.530	44.530	6,550,400
2026-09-09	44.440	44.890	44.230	44.840	44.840	4,919,200
2026-09-08	43.690	44.490	43.010	43.550	43.550	4,372,600
2026-09-04	43.680	43.810	42.730	42.770	42.770	4,224,600
2026-09-03	44.520	44.630	44.050	44.180	44.180	3,618,700
2026-09-02	43.750	45.130	43.690	44.700	44.700	4,267,800
2026-09-01	44.160	44.400	43.280	44.300	44.300	4,813,200
2026-08-31	43.670	44.110	42.420	43.150	43.150	4,251,500
2026-08-28	42.480	42.950	42.050	42.540	42.540	3,317,200
2026-08-27	41.230	42.530	40.760	42.380	42.380	4,329,400
2026-08-26	40.680	42.040	40.460	41.190	41.190	4,209,500
2026-08-25	41.380	42.390	41.330	41.350	41.350	4,990,768
2026-08-24	42.930	43.466	41.800	42.960	42.960	6,206,802
2026-08-21	44.520	44.840	43.380	43.390	43.390	6,578,400
2026-08-20	44.760	45.050	44.200	44.390	44.390	6,279,400
2026-08-19	42.860	45.000	42.850	43.450	43.450	8,741,800
2026-08-18	42.020	42.390	41.100	42.370	42.370	5,908,000
2026-08-17	40.540	41.600	40.410	41.580	41.580	4,935,600
2026-08-14	40.500	41.000	40.050	40.470	40.470	3,961,200
2026-08-13	39.400	40.070	39.080	40.000	40.000	4,156,700
2026-08-12	40.110	40.510	39.770	39.970	39.970	6,656,200
2026-08-11	40.490	41.240	40.350	40.620	40.620	6,182,200
2026-08-10	38.240	41.180	38.210	41.020	41.020	7,198,200
2026-08-07	35.990	37.900	35.690	37.630	37.630	5,653,200
2026-08-06	36.560	36.710	35.460	36.530	36.530	8,079,900
2026-08-05	35.850	35.950	34.540	34.660	34.660	5,392,100
2026-08-04	35.910	36.110	35.290	35.800	35.800	6,177,600
2026-08-03	36.500	37.420	36.120	36.870	36.870	4,977,600
2026-07-31	36.450	37.430	36.010	37.320	37.320	7,952,200
2026-07-30	36.180	36.430	35.600	36.330	36.330	5,440,500
2026-07-29	36.520	36.780	35.780	36.700	36.700	5,360,200
2026-07-28	34.620	35.350	34.120	34.930	34.930	5,966,800
2026-07-27	34.630	35.930	34.360	34.740	34.740	6,017,700
2026-07-24	36.350	36.960	36.040	36.150	36.150	3,368,400

Page 1 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-01-15	2:1
2003-03-10	21:20
2001-12-27	11:10

Dividends

Ex-date	Amount
2026-07-22	0.2500 USD
2026-04-22	0.2500 USD
2026-01-22	0.2500 USD
2025-10-22	0.2500 USD
2025-07-22	0.2500 USD
2025-04-22	0.2500 USD
2025-01-22	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.