APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	32.690	32.790	31.430	31.740	27.946	15,840,600
2023-03-16	31.170	32.880	30.920	32.810	28.888	7,570,300
2023-03-15	33.070	33.510	31.460	32.050	28.219	12,001,200
2023-03-14	34.560	35.900	33.780	34.830	30.667	8,129,700
2023-03-13	34.650	35.770	33.840	34.520	30.394	8,910,000
2023-03-10	36.810	37.560	35.760	35.950	31.653	6,513,300
2023-03-09	38.550	39.160	36.940	37.010	32.586	5,388,600
2023-03-08	38.880	39.590	38.010	38.490	33.889	4,729,400
2023-03-07	39.790	39.930	38.920	39.130	34.453	4,253,600
2023-03-06	40.560	40.710	39.790	40.150	35.351	6,502,000
2023-03-03	39.500	41.380	39.400	41.150	36.231	4,325,800
2023-03-02	39.660	40.530	39.480	40.270	35.457	3,778,000
2023-03-01	38.350	40.090	38.010	39.630	34.893	4,747,900
2023-02-28	39.930	39.980	38.360	38.380	33.793	5,287,700
2023-02-27	39.270	39.770	38.800	39.230	34.541	4,399,200
2023-02-24	38.720	39.400	38.290	39.220	34.532	5,303,800
2023-02-23	39.930	40.230	38.240	39.120	34.444	7,876,100
2023-02-22	37.730	38.380	37.080	37.860	33.335	5,463,400
2023-02-21	38.000	38.280	37.500	38.060	33.511	5,075,600
2023-02-17	39.250	39.250	37.870	38.090	33.537	6,911,900
2023-02-16	41.220	41.530	40.120	40.140	35.342	4,574,400
2023-02-15	42.040	42.040	40.400	41.310	36.372	5,623,400
2023-02-14	42.110	43.250	41.800	42.470	37.394	4,719,500
2023-02-13	43.250	43.380	42.410	42.510	37.429	4,536,400
2023-02-10	41.880	43.640	41.800	43.560	38.353	7,832,500
2023-02-09	42.180	42.480	40.990	41.050	36.143	5,385,100
2023-02-08	43.900	44.010	41.840	42.120	37.085	5,606,400
2023-02-07	42.320	43.750	41.510	43.690	38.468	5,262,300
2023-02-06	42.130	42.620	41.350	42.020	36.997	7,520,600
2023-02-03	42.580	43.500	41.910	42.040	37.015	5,467,900
2023-02-02	43.160	43.320	41.760	42.360	37.297	5,477,000
2023-02-01	43.960	44.040	41.730	43.400	38.212	6,591,700
2023-01-31	43.940	44.650	43.290	44.330	39.031	4,097,500
2023-01-30	44.970	45.660	44.120	44.160	38.882	4,942,200
2023-01-27	45.430	46.980	45.430	45.730	40.264	5,272,600
2023-01-26	44.810	45.390	43.650	45.360	39.938	4,429,400
2023-01-25	43.870	44.190	42.740	44.090	38.820	5,276,100
2023-01-24	44.910	44.970	43.710	44.060	38.794	5,032,200
2023-01-23	45.680	45.980	45.070	45.360	39.938	3,885,800
2023-01-20	44.860	45.590	44.000	45.090	39.700	5,058,200
2023-01-19	43.660	45.330	43.360	45.160	39.542	5,662,400
2023-01-18	45.440	46.210	44.020	44.060	38.579	5,408,700
2023-01-17	45.940	46.150	44.710	45.140	39.524	4,279,300
2023-01-13	45.170	45.500	44.280	45.340	39.700	3,488,400
2023-01-12	44.100	46.140	43.990	45.350	39.708	5,573,300
2023-01-11	43.750	44.190	42.920	43.820	38.369	4,860,100
2023-01-10	43.110	43.370	42.000	43.240	37.861	5,161,700
2023-01-09	44.060	44.450	43.300	43.370	37.975	5,737,000
2023-01-06	42.540	43.320	41.940	42.890	37.554	5,763,400
2023-01-05	41.890	42.410	41.360	41.760	36.565	7,019,000
2023-01-04	42.410	43.310	41.840	42.150	36.906	9,034,500
2023-01-03	45.890	46.350	43.020	43.620	38.194	6,169,000
2022-12-30	45.460	46.690	45.420	46.680	40.873	4,752,600
2022-12-29	44.600	46.210	44.350	45.910	40.199	4,534,000
2022-12-28	47.500	47.590	45.040	45.180	39.559	5,001,700
2022-12-27	47.740	48.140	47.330	47.640	41.713	4,505,500
2022-12-23	45.490	47.310	45.140	47.250	41.372	5,330,800
2022-12-22	46.670	46.820	43.450	44.690	39.130	5,337,000
2022-12-21	45.430	46.680	45.150	46.670	40.864	4,595,400
2022-12-20	43.680	44.450	43.470	44.130	38.640	4,370,500

← NewerPage 16 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.