APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	32.990	33.750	31.830	31.840	27.713	10,152,000
2022-09-23	35.030	35.180	32.130	32.870	28.609	17,295,100
2022-09-22	39.030	39.530	37.100	37.110	32.300	7,355,900
2022-09-21	40.240	40.670	38.400	38.430	33.448	5,803,800
2022-09-20	40.260	40.290	38.890	39.600	34.467	6,625,400
2022-09-19	39.090	40.910	39.010	40.450	35.207	6,049,600
2022-09-16	41.350	41.380	39.080	40.460	35.215	12,193,300
2022-09-15	41.380	42.580	41.090	41.490	36.112	9,221,600
2022-09-14	39.680	42.220	39.600	41.740	36.329	8,571,900
2022-09-13	39.660	40.760	38.680	39.110	34.040	7,741,400
2022-09-12	39.740	40.770	39.010	40.000	34.815	9,459,100
2022-09-09	38.160	38.290	37.300	38.090	33.153	6,043,600
2022-09-08	36.850	37.590	36.680	36.930	32.143	7,890,200
2022-09-07	36.590	36.970	36.020	36.670	31.917	6,496,000
2022-09-06	38.940	39.390	37.650	37.820	32.918	6,038,700
2022-09-02	39.530	39.980	38.460	38.800	33.771	7,531,000
2022-09-01	38.410	38.440	36.810	37.920	33.005	7,941,600
2022-08-31	38.170	40.250	37.830	39.110	34.040	8,810,800
2022-08-30	40.240	40.650	38.780	39.320	34.223	10,661,000
2022-08-29	39.930	42.640	39.760	41.360	35.999	9,132,000
2022-08-26	40.460	41.310	39.740	40.180	34.972	6,616,500
2022-08-25	40.490	40.940	39.470	40.400	35.163	6,662,300
2022-08-24	39.050	40.690	38.800	40.310	35.085	10,305,400
2022-08-23	37.870	39.930	37.640	38.790	33.762	9,826,800
2022-08-22	35.580	36.860	34.480	36.790	32.021	8,267,100
2022-08-19	35.960	36.980	35.660	36.150	31.464	9,014,900
2022-08-18	34.300	36.580	34.300	36.500	31.769	8,864,800
2022-08-17	33.040	33.950	32.800	33.630	29.271	6,803,000
2022-08-16	34.150	34.590	33.000	33.220	28.914	6,611,300
2022-08-15	32.910	33.980	32.370	33.570	29.218	5,921,600
2022-08-12	34.500	35.090	33.990	34.700	30.202	6,904,700
2022-08-11	34.000	34.990	33.950	34.840	30.324	7,353,500
2022-08-10	33.020	33.680	31.880	33.220	28.914	5,988,100
2022-08-09	32.900	33.790	32.480	32.680	28.444	6,347,400
2022-08-08	31.540	32.710	31.420	32.210	28.035	7,015,100
2022-08-05	30.290	32.660	30.150	31.750	27.634	8,250,100
2022-08-04	33.120	33.860	30.500	30.680	26.703	12,166,800
2022-08-03	36.210	36.340	33.780	34.430	29.967	8,401,600
2022-08-02	35.950	36.440	35.170	35.930	31.273	5,119,800
2022-08-01	36.240	36.390	35.100	36.010	31.342	7,217,200
2022-07-29	36.530	37.440	36.230	37.170	32.352	7,681,800
2022-07-28	35.600	36.300	34.710	35.620	31.003	6,664,500
2022-07-27	34.010	35.350	33.280	35.190	30.628	7,023,000
2022-07-26	34.990	35.250	33.080	33.840	29.453	6,634,600
2022-07-25	33.370	34.620	32.540	34.430	29.967	7,567,200
2022-07-22	33.270	34.140	32.200	32.410	28.209	5,329,800
2022-07-21	33.600	34.020	32.450	33.290	28.975	6,646,800
2022-07-20	33.980	35.100	33.580	35.000	30.354	7,540,100
2022-07-19	32.800	34.490	32.550	34.340	29.782	8,108,800
2022-07-18	33.080	33.750	32.540	32.800	28.446	6,085,600
2022-07-15	32.270	32.540	31.420	31.990	27.744	6,938,400
2022-07-14	31.330	31.840	30.440	31.580	27.388	9,817,700
2022-07-13	32.100	33.770	31.720	32.900	28.533	8,134,600
2022-07-12	32.740	33.450	32.280	32.430	28.125	11,259,600
2022-07-11	34.180	35.000	33.520	34.210	29.669	5,910,100
2022-07-08	35.470	35.580	34.130	34.850	30.224	7,607,300
2022-07-07	33.190	35.030	33.000	34.510	29.929	8,409,400
2022-07-06	32.160	33.280	30.690	32.010	27.761	9,824,300
2022-07-05	34.100	34.360	32.120	32.730	28.386	8,289,400
2022-07-01	35.220	35.720	33.760	35.350	30.658	5,861,200

← NewerPage 18 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.