APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	35.740	36.240	35.590	35.820	32.139	3,607,500
2023-12-01	35.980	37.060	35.960	36.200	32.480	3,209,200
2023-11-30	36.730	37.130	35.560	36.000	32.300	5,839,700
2023-11-29	36.630	36.780	36.190	36.310	32.578	2,557,300
2023-11-28	36.430	36.740	36.120	36.380	32.641	3,073,200
2023-11-27	36.470	36.600	35.990	36.340	32.605	3,670,900
2023-11-24	36.470	37.070	36.470	36.880	33.090	1,600,400
2023-11-22	34.810	36.610	34.650	36.560	32.803	4,495,800
2023-11-21	36.680	37.050	36.240	36.620	32.856	2,166,800
2023-11-20	37.360	37.700	36.970	37.000	33.197	3,280,000
2023-11-17	36.350	37.270	35.970	36.870	33.081	5,052,700
2023-11-16	36.750	36.870	35.340	35.850	32.166	6,600,100
2023-11-15	37.320	38.270	37.240	37.310	33.476	3,379,600
2023-11-14	36.810	37.830	36.750	37.570	33.709	3,475,400
2023-11-13	37.180	37.180	36.480	36.650	32.883	3,169,300
2023-11-10	36.670	37.070	36.440	36.920	33.126	2,500,200
2023-11-09	37.030	37.300	36.280	36.360	32.623	3,833,200
2023-11-08	37.900	38.020	36.640	36.710	32.937	4,417,200
2023-11-07	38.520	38.650	37.450	38.080	34.166	3,994,700
2023-11-06	40.250	40.300	39.250	39.300	35.261	3,141,500
2023-11-03	39.990	40.930	39.600	39.960	35.853	4,891,500
2023-11-02	39.030	39.810	38.170	39.690	35.611	7,207,500
2023-11-01	40.060	40.310	39.350	39.610	35.539	2,930,800
2023-10-31	39.790	39.960	39.140	39.720	35.638	3,638,000
2023-10-30	40.090	40.610	39.280	39.680	35.602	3,323,200
2023-10-27	40.480	40.660	39.350	40.130	36.006	3,287,600
2023-10-26	40.420	40.760	39.770	40.420	36.266	2,678,100
2023-10-25	40.930	41.290	40.530	41.020	36.804	2,499,000
2023-10-24	41.490	41.550	40.910	41.000	36.786	3,074,700
2023-10-23	41.590	41.860	41.020	41.190	36.957	3,173,300
2023-10-20	42.890	43.170	41.890	42.160	37.827	4,035,200
2023-10-19	42.600	43.580	42.090	43.300	38.626	4,062,700
2023-10-18	42.780	43.330	42.370	42.990	38.349	3,288,500
2023-10-17	42.100	42.900	42.020	42.430	37.850	3,653,500
2023-10-16	41.660	42.270	41.000	42.190	37.635	3,703,300
2023-10-13	40.000	41.410	39.600	41.250	36.797	5,200,500
2023-10-12	39.500	39.500	38.690	39.220	34.986	2,670,600
2023-10-11	38.510	39.000	37.960	38.930	34.727	2,961,900
2023-10-10	39.170	39.340	38.610	38.890	34.692	4,050,400
2023-10-09	38.850	39.470	38.530	39.170	34.941	5,709,900
2023-10-06	38.040	38.200	36.850	37.590	33.532	5,666,700
2023-10-05	37.470	38.280	37.370	37.730	33.657	2,787,400
2023-10-04	38.990	38.990	37.390	38.010	33.907	3,884,800
2023-10-03	39.430	39.760	38.880	39.660	35.379	2,724,500
2023-10-02	41.100	41.150	39.050	39.530	35.263	4,081,900
2023-09-29	42.330	42.430	41.010	41.100	36.663	3,231,900
2023-09-28	42.400	42.720	41.990	42.230	37.671	2,365,000
2023-09-27	41.930	42.950	41.400	42.380	37.805	4,192,200
2023-09-26	40.590	41.520	40.550	41.050	36.619	2,827,700
2023-09-25	40.220	41.050	40.220	41.020	36.592	1,892,700
2023-09-22	40.560	41.040	40.070	40.220	35.878	2,197,700
2023-09-21	41.200	41.440	39.970	40.140	35.807	3,039,000
2023-09-20	41.900	42.500	41.230	41.280	36.824	3,287,700
2023-09-19	43.260	43.330	41.760	42.170	37.618	2,464,900
2023-09-18	42.960	42.970	41.940	42.710	38.099	3,345,500
2023-09-15	42.760	43.250	42.040	42.460	37.876	9,349,600
2023-09-14	42.850	43.310	42.330	42.980	38.340	5,219,800
2023-09-13	44.340	44.370	41.100	42.100	37.555	11,134,700
2023-09-12	43.550	44.300	43.460	44.200	39.428	2,914,100
2023-09-11	44.630	44.740	42.710	42.890	38.260	3,557,900

← NewerPage 13 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.