APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	28.140	28.360	27.880	27.920	25.653	3,957,100
2024-08-21	28.640	28.730	28.040	28.060	25.782	3,738,100
2024-08-20	29.170	29.240	28.160	28.330	26.030	4,312,200
2024-08-19	29.310	29.880	29.190	29.320	26.939	4,001,800
2024-08-16	28.940	29.370	28.920	29.250	26.875	3,230,100
2024-08-15	29.090	29.650	29.090	29.480	27.086	5,336,300
2024-08-14	29.150	29.220	28.780	28.950	26.599	3,807,700
2024-08-13	28.750	29.180	28.500	28.920	26.572	3,913,300
2024-08-12	28.390	29.290	28.390	29.190	26.820	4,282,800
2024-08-09	28.450	28.680	27.980	28.320	26.020	4,063,900
2024-08-08	27.200	28.470	27.170	28.450	26.140	4,667,100
2024-08-07	27.690	28.050	27.000	27.020	24.826	6,786,800
2024-08-06	27.460	28.200	27.110	27.110	24.909	6,236,600
2024-08-05	27.680	27.920	26.810	27.590	25.350	15,324,200
2024-08-02	30.690	30.740	28.300	28.590	26.269	8,733,700
2024-08-01	32.800	33.410	30.730	31.080	28.556	9,326,100
2024-07-31	31.620	31.830	31.170	31.190	28.657	5,897,600
2024-07-30	30.730	31.270	30.580	31.030	28.510	4,077,700
2024-07-29	31.150	31.350	30.290	30.780	28.281	3,323,600
2024-07-26	31.340	31.580	30.870	31.210	28.676	3,493,100
2024-07-25	30.190	31.520	30.130	31.280	28.740	3,953,800
2024-07-24	30.950	31.090	30.180	30.280	27.821	3,846,800
2024-07-23	31.070	31.160	30.620	30.690	28.198	3,814,300
2024-07-22	31.630	31.780	31.080	31.270	28.731	4,602,800
2024-07-19	32.090	32.250	31.540	32.010	29.181	4,457,200
2024-07-18	32.350	33.150	31.970	32.150	29.309	6,462,600
2024-07-17	31.900	32.510	31.840	32.220	29.373	4,858,200
2024-07-16	31.150	31.690	30.880	31.670	28.871	4,852,600
2024-07-15	29.970	31.690	29.950	31.460	28.680	6,388,800
2024-07-12	29.970	30.150	29.430	29.970	27.321	4,201,800
2024-07-11	28.920	29.890	28.720	29.790	27.157	4,277,200
2024-07-10	28.790	28.940	28.560	28.770	26.228	3,212,400
2024-07-09	28.620	29.220	28.460	28.790	26.246	3,304,600
2024-07-08	28.400	28.880	28.390	28.840	26.291	2,914,300
2024-07-05	29.300	29.450	28.470	28.600	26.073	8,165,200
2024-07-03	29.550	29.910	29.340	29.430	26.829	2,035,800
2024-07-02	29.720	29.930	28.970	29.360	26.765	5,906,900
2024-07-01	29.750	29.950	29.090	29.630	27.011	5,428,600
2024-06-28	29.390	29.550	28.940	29.440	26.838	11,159,700
2024-06-27	28.990	29.140	28.780	29.070	26.501	4,154,100
2024-06-26	28.960	28.990	28.350	28.640	26.109	5,614,400
2024-06-25	29.270	29.310	28.710	29.000	26.437	5,178,300
2024-06-24	28.250	29.520	28.230	29.340	26.747	6,535,800
2024-06-21	28.300	28.420	27.990	28.090	25.608	12,078,500
2024-06-20	28.040	28.480	27.170	28.300	25.799	4,879,400
2024-06-18	28.000	28.570	27.890	28.000	25.526	5,601,300
2024-06-17	27.900	28.200	27.510	27.940	25.471	5,541,200
2024-06-14	28.160	28.290	27.360	27.820	25.361	9,514,600
2024-06-13	29.070	29.230	28.210	28.570	26.045	5,387,400
2024-06-12	30.080	30.490	29.160	29.330	26.738	6,211,700
2024-06-11	29.170	29.750	28.990	29.690	27.066	4,158,400
2024-06-10	28.990	29.760	28.870	29.470	26.866	4,277,800
2024-06-07	28.970	29.360	28.700	28.850	26.300	3,621,600
2024-06-06	28.930	29.340	28.810	29.230	26.647	3,577,800
2024-06-05	29.080	29.240	28.820	29.000	26.437	4,674,600
2024-06-04	29.130	29.260	28.670	28.960	26.401	5,729,600
2024-06-03	30.650	30.700	29.240	29.440	26.838	8,022,900
2024-05-31	29.850	30.640	29.800	30.530	27.832	14,922,000
2024-05-30	29.160	29.860	29.160	29.730	27.103	5,419,800
2024-05-29	29.800	29.970	28.730	29.170	26.592	7,221,000

← NewerPage 10 of 21 · 1,255 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.