APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	30.210	30.670	29.940	30.410	27.509	6,267,000
2024-02-29	30.090	30.300	29.630	29.790	26.948	6,496,200
2024-02-28	30.180	30.490	29.720	29.950	27.093	4,815,100
2024-02-27	29.850	30.470	29.700	30.200	27.319	6,607,000
2024-02-26	29.970	30.320	29.600	29.620	26.794	5,751,700
2024-02-23	29.760	30.480	29.580	30.030	27.165	7,868,200
2024-02-22	31.190	31.200	29.940	30.220	27.337	13,861,400
2024-02-21	31.120	31.990	31.080	31.440	28.441	8,274,000
2024-02-20	31.500	31.640	30.940	30.980	28.024	6,566,300
2024-02-16	31.310	31.910	30.940	31.570	28.558	8,155,900
2024-02-15	29.990	31.470	29.960	31.250	28.269	6,701,900
2024-02-14	29.750	30.350	29.660	29.800	26.957	6,141,500
2024-02-13	30.370	30.460	29.470	29.630	26.803	6,006,500
2024-02-12	30.020	30.840	30.020	30.480	27.572	6,317,500
2024-02-09	30.520	30.690	29.800	29.870	27.020	5,287,700
2024-02-08	30.590	30.810	30.300	30.470	27.563	6,213,800
2024-02-07	30.580	30.860	30.170	30.550	27.635	3,937,300
2024-02-06	30.010	30.770	29.820	30.520	27.608	4,672,000
2024-02-05	30.020	30.200	29.470	29.810	26.966	5,604,000
2024-02-02	30.760	30.760	30.160	30.240	27.355	4,652,300
2024-02-01	31.440	31.710	30.610	30.800	27.862	6,403,700
2024-01-31	32.470	32.520	31.290	31.330	28.341	5,400,300
2024-01-30	31.450	32.480	31.360	32.420	29.327	5,113,900
2024-01-29	32.050	32.120	31.390	31.870	28.830	4,862,300
2024-01-26	32.070	32.270	31.630	32.110	29.047	4,159,500
2024-01-25	31.490	32.050	31.100	32.040	28.983	4,761,900
2024-01-24	31.110	31.480	30.800	31.370	28.377	5,783,500
2024-01-23	30.530	31.100	30.450	30.850	27.907	5,541,000
2024-01-22	30.370	30.910	30.090	30.710	27.780	5,194,700
2024-01-19	30.500	30.550	29.950	30.370	27.473	6,662,200
2024-01-18	30.790	30.810	30.230	30.680	27.527	5,286,300
2024-01-17	30.950	31.320	30.700	30.810	27.644	5,407,100
2024-01-16	32.100	32.200	31.220	31.270	28.056	5,331,500
2024-01-12	33.080	33.200	32.300	32.540	29.196	4,447,400
2024-01-11	32.830	33.040	32.280	32.460	29.124	4,322,400
2024-01-10	32.910	32.910	32.330	32.570	29.223	5,385,300
2024-01-09	33.870	33.940	32.900	32.970	29.582	5,460,200
2024-01-08	33.590	33.790	33.180	33.730	30.263	7,849,000
2024-01-05	34.310	34.480	33.790	34.340	30.811	9,375,700
2024-01-04	34.750	35.130	33.970	34.050	30.551	19,168,900
2024-01-03	35.990	36.910	35.600	36.750	32.973	3,007,300
2024-01-02	36.140	36.640	35.910	36.110	32.399	2,838,700
2023-12-29	36.310	36.350	35.770	35.880	32.193	3,671,100
2023-12-28	36.990	37.090	36.080	36.100	32.390	3,483,400
2023-12-27	37.240	37.820	37.080	37.170	33.350	3,315,600
2023-12-26	36.460	37.390	36.450	37.290	33.458	3,272,600
2023-12-22	36.190	36.400	35.840	35.960	32.264	2,498,200
2023-12-21	35.740	35.960	35.410	35.940	32.246	2,551,700
2023-12-20	36.130	36.370	35.480	35.520	31.870	4,384,600
2023-12-19	35.550	36.170	35.330	36.010	32.309	4,168,400
2023-12-18	36.150	36.390	35.610	35.640	31.977	6,081,800
2023-12-15	35.640	35.730	34.960	35.350	31.717	9,915,200
2023-12-14	35.570	36.210	35.440	35.740	32.067	5,938,700
2023-12-13	34.290	34.870	33.760	34.850	31.268	5,054,100
2023-12-12	34.160	34.430	33.820	34.180	30.667	3,859,800
2023-12-11	34.430	34.820	34.360	34.700	31.134	3,434,500
2023-12-08	34.050	34.520	33.800	34.470	30.927	2,732,000
2023-12-07	34.230	34.460	33.580	33.830	30.353	4,447,600
2023-12-06	34.400	34.920	33.930	34.030	30.533	4,374,900
2023-12-05	36.090	36.140	34.780	34.790	31.215	3,070,900

← NewerPage 12 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.