APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	33.670	34.570	33.450	33.710	29.873	5,950,000
2023-06-12	32.710	33.520	32.230	33.060	29.297	4,537,600
2023-06-09	33.980	34.410	33.220	33.410	29.607	4,611,600
2023-06-08	34.280	34.570	33.240	34.000	30.130	5,653,400
2023-06-07	33.550	34.900	33.510	34.400	30.485	5,453,800
2023-06-06	32.290	33.480	32.160	33.340	29.545	4,392,500
2023-06-05	34.670	34.760	33.030	33.070	29.306	5,627,100
2023-06-02	32.950	34.190	32.340	33.680	29.847	6,472,400
2023-06-01	32.060	32.440	31.510	32.040	28.393	4,736,100
2023-05-31	31.110	31.850	30.670	31.780	28.163	10,089,600
2023-05-30	32.700	32.930	31.740	32.240	28.571	5,962,400
2023-05-26	33.530	33.740	32.820	33.410	29.607	4,310,200
2023-05-25	33.550	33.650	32.810	33.300	29.510	4,640,800
2023-05-24	34.360	34.700	33.660	34.380	30.467	4,309,300
2023-05-23	33.690	34.670	33.470	33.910	30.050	5,521,200
2023-05-22	33.300	34.200	33.120	33.470	29.661	6,325,700
2023-05-19	33.320	33.940	33.010	33.410	29.607	6,772,000
2023-05-18	32.160	32.750	32.020	32.710	28.987	5,717,600
2023-05-17	32.060	32.990	31.640	32.560	28.854	5,572,100
2023-05-16	32.600	32.740	31.550	31.630	28.030	6,104,200
2023-05-15	33.240	33.530	32.810	32.940	29.191	4,889,200
2023-05-12	33.430	33.600	32.480	32.980	29.226	4,639,700
2023-05-11	32.150	33.410	32.120	33.080	29.315	7,427,000
2023-05-10	33.300	33.530	32.340	32.800	29.067	4,886,100
2023-05-09	32.550	33.470	32.450	33.160	29.386	5,810,200
2023-05-08	33.910	34.240	33.000	33.080	29.315	5,607,100
2023-05-05	33.480	33.650	32.890	33.220	29.439	7,296,900
2023-05-04	34.800	35.890	32.000	32.260	28.588	10,315,400
2023-05-03	33.630	34.940	33.400	34.170	30.281	6,656,500
2023-05-02	36.160	36.310	33.880	34.360	30.449	6,988,900
2023-05-01	36.150	37.080	35.970	36.900	32.700	3,412,400
2023-04-28	35.560	37.050	35.350	36.850	32.656	3,844,700
2023-04-27	35.420	35.980	35.060	35.660	31.601	4,060,700
2023-04-26	36.100	36.500	34.970	35.370	31.344	4,914,300
2023-04-25	37.280	37.400	36.240	36.280	32.151	5,243,800
2023-04-24	37.020	38.060	36.940	37.850	33.542	4,042,100
2023-04-21	37.740	37.890	36.940	37.230	32.993	3,390,600
2023-04-20	37.790	38.140	37.250	37.700	33.409	5,916,300
2023-04-19	38.580	39.010	38.070	38.790	34.153	5,545,200
2023-04-18	39.490	39.550	38.880	39.420	34.708	5,017,400
2023-04-17	40.820	41.110	39.470	39.490	34.770	4,516,200
2023-04-14	40.570	40.920	40.170	40.780	35.906	4,164,400
2023-04-13	39.770	40.670	39.380	40.470	35.633	5,806,600
2023-04-12	40.160	40.360	39.560	39.640	34.902	4,384,100
2023-04-11	39.620	40.420	39.140	39.920	35.148	5,135,600
2023-04-10	38.450	39.500	38.330	39.090	34.418	5,791,900
2023-04-06	37.780	38.540	37.550	38.070	33.520	5,085,000
2023-04-05	37.890	38.180	37.150	37.990	33.449	6,756,200
2023-04-04	39.590	39.590	37.490	38.100	33.546	8,775,300
2023-04-03	38.240	39.470	38.210	39.200	34.514	9,725,600
2023-03-31	35.760	36.090	35.400	36.060	31.750	6,416,300
2023-03-30	36.500	36.580	35.270	35.380	31.151	6,746,500
2023-03-29	36.380	36.490	35.710	35.910	31.618	7,361,000
2023-03-28	35.130	36.300	35.000	35.900	31.609	4,842,000
2023-03-27	34.970	35.770	34.470	35.380	31.151	7,023,400
2023-03-24	33.340	34.680	33.090	34.510	30.385	6,961,400
2023-03-23	34.500	35.270	33.350	34.010	29.945	7,987,600
2023-03-22	35.040	35.610	34.330	34.350	30.244	8,713,000
2023-03-21	33.760	35.490	33.640	35.040	30.852	10,832,400
2023-03-20	31.890	33.140	31.710	32.880	28.950	6,377,600

← NewerPage 15 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.