APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	29.610	30.030	29.550	29.830	27.194	4,687,800
2024-05-24	29.740	29.940	29.340	29.360	26.765	3,933,600
2024-05-23	30.350	30.530	29.350	29.520	26.911	5,294,300
2024-05-22	30.620	30.730	29.880	30.130	27.467	6,192,000
2024-05-21	30.520	31.120	30.510	30.720	28.005	5,116,200
2024-05-20	30.980	31.280	30.740	30.900	28.169	4,427,400
2024-05-17	30.510	31.010	30.330	30.880	28.151	3,786,300
2024-05-16	30.540	30.650	30.200	30.510	27.814	4,447,500
2024-05-15	30.150	30.600	29.710	30.540	27.841	5,164,300
2024-05-14	30.100	30.420	29.940	30.170	27.504	4,327,300
2024-05-13	30.350	30.620	29.900	30.200	27.531	3,969,600
2024-05-10	30.980	31.130	30.320	30.380	27.695	4,247,700
2024-05-09	30.650	30.910	30.450	30.880	28.151	4,542,200
2024-05-08	30.010	30.740	29.870	30.510	27.814	5,898,000
2024-05-07	29.930	30.580	29.930	30.260	27.586	5,697,700
2024-05-06	29.470	30.210	29.410	29.920	27.276	6,306,600
2024-05-03	29.270	29.790	28.920	29.260	26.674	9,600,800
2024-05-02	30.120	30.820	28.900	29.180	26.601	13,332,100
2024-05-01	31.090	31.370	30.150	30.500	27.805	7,638,600
2024-04-30	32.460	32.490	31.410	31.440	28.662	6,414,000
2024-04-29	32.410	32.830	32.390	32.720	29.828	4,261,800
2024-04-26	32.260	32.590	32.020	32.490	29.619	4,801,300
2024-04-25	32.090	32.440	31.530	32.360	29.500	8,115,800
2024-04-24	31.980	32.190	31.640	32.050	29.218	4,522,200
2024-04-23	32.110	32.380	31.710	32.060	29.227	6,781,900
2024-04-22	32.230	32.660	31.770	32.470	29.601	4,376,100
2024-04-19	32.160	32.950	32.150	32.360	29.500	4,814,400
2024-04-18	32.380	32.740	32.120	32.430	29.336	5,679,700
2024-04-17	32.500	32.880	32.140	32.260	29.182	5,993,700
2024-04-16	32.790	32.970	32.110	32.500	29.399	6,090,500
2024-04-15	33.540	33.880	33.000	33.160	29.996	8,170,400
2024-04-12	34.850	35.250	33.640	33.720	30.503	7,068,500
2024-04-11	35.230	35.240	34.140	34.400	31.118	4,740,100
2024-04-10	34.480	35.170	34.380	35.050	31.706	5,797,100
2024-04-09	35.130	35.330	34.530	34.890	31.561	6,547,500
2024-04-08	35.730	36.050	34.930	35.040	31.697	6,294,700
2024-04-05	35.330	35.860	35.010	35.740	32.330	6,055,800
2024-04-04	35.370	35.840	34.990	35.430	32.050	6,932,700
2024-04-03	35.570	35.910	34.880	35.210	31.851	9,794,900
2024-04-02	35.560	35.720	34.800	35.340	31.969	7,179,800
2024-04-01	34.530	35.490	34.310	35.430	32.050	8,326,100
2024-03-28	34.100	34.730	33.910	34.380	31.100	26,801,600
2024-03-27	32.730	33.740	32.550	33.710	30.494	7,795,100
2024-03-26	34.520	34.800	32.810	32.880	29.743	11,751,200
2024-03-25	33.660	34.740	33.620	34.590	31.290	12,154,200
2024-03-22	33.850	34.030	33.410	33.460	30.268	5,746,400
2024-03-21	33.800	34.120	33.460	33.910	30.675	4,453,300
2024-03-20	32.770	33.970	32.620	33.790	30.566	5,679,200
2024-03-19	32.390	33.310	32.310	33.140	29.978	7,294,800
2024-03-18	32.240	32.870	32.070	32.340	29.255	5,540,000
2024-03-15	32.240	32.830	31.860	32.000	28.947	22,213,300
2024-03-14	32.750	32.950	32.290	32.470	29.372	8,569,100
2024-03-13	31.850	32.900	31.840	32.560	29.454	7,910,400
2024-03-12	31.360	31.490	30.900	31.440	28.441	4,969,000
2024-03-11	30.600	31.240	30.420	31.200	28.223	4,475,600
2024-03-08	30.550	31.130	30.530	30.810	27.871	5,703,600
2024-03-07	30.530	30.920	30.420	30.550	27.635	4,730,900
2024-03-06	30.910	30.970	30.410	30.630	27.708	4,716,100
2024-03-05	30.030	30.700	29.910	30.460	27.554	5,866,600
2024-03-04	30.670	30.680	29.990	30.030	27.165	6,582,400

← NewerPage 11 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.