APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	44.030	44.690	43.250	43.840	38.386	5,010,500
2022-12-16	43.800	44.420	42.810	43.790	38.342	12,120,400
2022-12-15	44.610	45.200	43.930	45.050	39.446	7,323,700
2022-12-14	46.400	46.670	44.190	45.040	39.437	7,552,000
2022-12-13	45.370	46.150	44.730	45.830	40.129	9,658,800
2022-12-12	42.300	44.360	42.170	43.910	38.447	8,562,800
2022-12-09	42.750	43.560	41.760	41.860	36.653	6,800,200
2022-12-08	45.200	45.380	42.710	42.770	37.449	6,398,100
2022-12-07	44.100	44.660	43.200	43.660	38.229	5,982,400
2022-12-06	45.060	46.200	43.580	43.870	38.412	5,685,200
2022-12-05	48.070	48.550	45.230	45.710	40.024	5,896,700
2022-12-02	46.190	47.380	46.190	47.110	41.249	4,617,600
2022-12-01	47.500	48.080	46.480	46.720	40.908	5,264,900
2022-11-30	47.470	47.650	46.000	46.850	41.022	9,011,400
2022-11-29	45.900	47.040	45.830	46.590	40.794	7,090,500
2022-11-28	44.830	45.480	43.750	44.960	39.367	7,228,500
2022-11-25	47.200	47.200	46.100	46.430	40.654	2,876,300
2022-11-23	46.800	47.780	46.320	46.780	40.960	5,235,200
2022-11-22	46.170	47.930	45.730	47.780	41.836	5,732,300
2022-11-21	45.250	45.570	43.040	45.270	39.638	7,778,300
2022-11-18	45.420	46.540	44.320	46.340	40.575	6,158,800
2022-11-17	46.350	47.020	45.540	46.940	41.101	5,377,900
2022-11-16	48.080	48.710	47.400	47.430	41.530	5,831,800
2022-11-15	47.450	49.220	46.530	49.040	42.939	5,814,400
2022-11-14	48.210	48.950	47.180	47.210	41.337	5,478,600
2022-11-11	48.300	49.300	48.100	48.760	42.694	5,962,700
2022-11-10	46.710	47.380	45.630	47.000	41.153	6,225,700
2022-11-09	48.020	48.240	45.260	45.550	39.883	7,833,200
2022-11-08	49.130	49.670	47.940	49.040	42.939	6,744,700
2022-11-07	49.140	50.580	49.010	49.500	43.342	6,503,200
2022-11-04	48.870	50.220	47.670	48.990	42.896	8,846,700
2022-11-03	43.150	47.880	43.030	47.290	41.407	9,835,000
2022-11-02	45.510	45.940	44.010	44.240	38.736	7,690,800
2022-11-01	46.430	46.570	45.660	45.790	40.094	5,803,900
2022-10-31	44.850	46.330	44.100	45.460	39.805	5,944,300
2022-10-28	46.300	46.450	44.040	45.440	39.787	7,177,100
2022-10-27	47.260	47.500	45.580	45.730	40.041	8,040,800
2022-10-26	45.430	47.090	45.240	46.080	40.348	8,074,400
2022-10-25	43.780	45.400	43.370	45.200	39.577	8,117,800
2022-10-24	43.300	44.420	42.960	43.760	38.316	7,901,100
2022-10-21	41.910	43.200	41.510	43.190	37.817	8,542,500
2022-10-20	42.200	43.130	41.290	41.510	36.346	7,131,500
2022-10-19	39.950	41.940	39.820	41.910	36.477	7,881,900
2022-10-18	40.350	40.950	38.970	39.820	34.658	7,240,600
2022-10-17	40.360	41.780	39.740	40.100	34.902	7,270,300
2022-10-14	41.300	42.180	39.670	39.930	34.754	7,625,000
2022-10-13	39.800	42.250	39.720	41.860	36.434	10,394,200
2022-10-12	40.100	41.280	39.060	40.750	35.468	7,373,700
2022-10-11	40.100	41.540	39.860	40.480	35.233	7,325,300
2022-10-10	42.260	43.260	41.030	41.170	35.833	10,050,700
2022-10-07	42.160	43.710	41.930	42.520	37.008	10,920,100
2022-10-06	40.190	42.360	40.090	42.200	36.730	8,897,800
2022-10-05	39.100	40.930	38.590	40.520	35.268	11,925,400
2022-10-04	38.630	39.460	37.940	39.160	34.084	10,280,200
2022-10-03	35.950	37.390	35.810	37.300	32.465	12,897,200
2022-09-30	34.140	35.070	33.770	34.190	29.758	7,705,300
2022-09-29	34.280	35.040	33.250	34.950	30.420	9,094,300
2022-09-28	32.940	34.840	32.880	34.670	30.176	10,422,700
2022-09-27	32.830	33.410	31.980	32.680	28.444	10,516,700
2022-09-26	32.990	33.750	31.830	31.840	27.713	10,152,000

← NewerPage 17 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.