APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	44.650	44.760	44.100	44.260	39.482	4,311,400
2023-09-07	44.400	44.980	44.090	44.370	39.580	3,805,500
2023-09-06	44.990	45.380	44.360	44.650	39.830	3,448,300
2023-09-05	45.400	46.150	45.290	45.320	40.428	4,229,400
2023-09-01	44.540	45.370	44.500	45.080	40.213	3,421,300
2023-08-31	43.930	44.040	43.430	43.840	39.107	2,777,200
2023-08-30	43.820	44.060	43.550	43.720	39.000	2,589,400
2023-08-29	42.900	43.670	42.630	43.570	38.866	2,896,400
2023-08-28	42.920	43.440	42.530	42.900	38.269	2,110,400
2023-08-25	42.770	43.120	42.080	42.730	38.117	2,577,700
2023-08-24	42.080	42.970	42.050	42.230	37.671	2,737,600
2023-08-23	42.040	42.700	41.480	42.540	37.948	4,607,700
2023-08-22	43.990	44.130	42.560	42.610	38.010	3,710,300
2023-08-21	44.520	44.780	43.520	43.900	39.161	2,603,800
2023-08-18	43.530	44.340	43.430	44.220	39.446	3,379,400
2023-08-17	44.550	44.670	43.880	44.050	39.295	3,345,200
2023-08-16	44.000	44.620	43.500	43.640	38.929	3,361,000
2023-08-15	44.190	44.260	43.220	43.860	39.125	3,948,400
2023-08-14	44.730	44.790	43.960	44.660	39.839	3,319,300
2023-08-11	44.150	45.440	44.000	44.880	40.035	4,156,500
2023-08-10	44.190	44.690	43.760	44.150	39.384	3,617,200
2023-08-09	44.000	45.320	43.910	44.220	39.446	5,970,800
2023-08-08	41.250	43.460	41.210	43.330	38.652	5,452,900
2023-08-07	41.920	42.440	41.710	42.170	37.618	3,076,900
2023-08-04	42.060	42.660	41.640	41.870	37.350	7,137,500
2023-08-03	40.410	42.090	40.240	41.660	37.163	7,393,900
2023-08-02	39.690	39.750	38.450	39.010	34.799	5,854,500
2023-08-01	40.080	40.400	39.420	40.240	35.896	3,050,300
2023-07-31	40.400	40.740	40.240	40.490	36.119	3,896,500
2023-07-28	39.790	40.210	39.280	40.150	35.816	2,765,300
2023-07-27	40.500	40.760	39.360	39.480	35.218	4,127,500
2023-07-26	39.170	40.040	39.000	39.990	35.673	5,387,900
2023-07-25	39.000	39.910	38.860	39.570	35.298	4,782,200
2023-07-24	38.770	39.720	38.620	39.280	35.040	4,544,700
2023-07-21	38.180	38.740	37.650	38.640	34.469	4,369,000
2023-07-20	38.300	38.390	37.590	37.970	33.871	3,524,900
2023-07-19	37.880	38.570	37.780	38.030	33.702	3,503,600
2023-07-18	36.360	38.250	36.300	37.880	33.569	4,377,000
2023-07-17	36.390	36.700	36.170	36.330	32.195	3,981,700
2023-07-14	38.180	38.220	36.430	36.640	32.470	5,635,400
2023-07-13	37.610	38.780	37.500	38.600	34.207	5,971,200
2023-07-12	36.880	37.740	36.800	37.510	33.241	7,743,100
2023-07-11	35.280	37.430	35.270	37.280	33.037	8,820,700
2023-07-10	34.890	35.400	34.720	35.080	31.087	3,514,900
2023-07-07	33.560	35.470	33.520	34.910	30.937	5,672,800
2023-07-06	33.970	34.260	33.020	33.650	29.820	4,210,200
2023-07-05	34.390	34.470	33.780	34.350	30.440	3,773,200
2023-07-03	34.330	34.500	34.030	34.060	30.183	1,718,200
2023-06-30	34.350	34.740	33.830	34.170	30.281	5,139,500
2023-06-29	33.200	33.960	33.170	33.920	30.059	3,242,500
2023-06-28	32.740	33.300	32.120	33.200	29.421	4,538,400
2023-06-27	32.760	33.230	32.530	32.760	29.031	4,096,800
2023-06-26	32.460	33.380	32.460	33.030	29.271	4,170,600
2023-06-23	32.570	32.940	32.460	32.580	28.872	10,520,700
2023-06-22	33.790	33.800	32.980	33.210	29.430	4,075,900
2023-06-21	33.630	34.700	33.550	34.210	30.316	3,996,600
2023-06-20	34.100	34.200	32.840	33.500	29.687	5,746,400
2023-06-16	34.890	35.050	34.100	34.380	30.467	9,092,900
2023-06-15	33.800	34.870	33.760	34.670	30.724	5,294,400
2023-06-14	34.270	34.500	33.120	33.650	29.820	4,839,900

← NewerPage 14 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.