APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	35.100	36.120	34.480	34.900	30.268	8,202,300
2022-06-29	39.410	39.780	35.930	36.100	31.308	8,867,700
2022-06-28	38.890	39.850	37.920	38.770	33.624	9,116,600
2022-06-27	37.170	38.170	36.600	37.470	32.496	11,187,100
2022-06-24	36.930	37.880	36.260	36.450	31.612	9,966,400
2022-06-23	37.760	38.440	35.420	36.210	31.404	9,729,200
2022-06-22	37.630	39.020	37.230	37.500	32.522	9,695,000
2022-06-21	39.820	41.140	39.040	40.350	34.994	9,495,000
2022-06-17	41.780	41.840	38.160	39.220	34.014	16,283,100
2022-06-16	44.050	44.330	41.160	41.760	36.217	9,135,100
2022-06-15	46.070	46.500	44.350	45.630	39.573	7,478,000
2022-06-14	46.600	47.660	44.990	46.000	39.894	7,751,900
2022-06-13	46.470	46.540	43.900	45.570	39.521	9,843,000
2022-06-10	49.140	49.820	47.720	48.810	42.331	6,434,300
2022-06-09	50.650	51.630	50.020	50.040	43.398	6,461,800
2022-06-08	51.750	51.950	50.860	51.170	44.378	7,689,200
2022-06-07	48.120	51.920	48.060	51.390	44.569	10,390,900
2022-06-06	48.920	49.070	47.600	48.550	42.106	5,524,300
2022-06-03	47.400	48.490	47.310	48.300	41.889	5,009,400
2022-06-02	47.140	48.400	46.800	47.470	41.169	6,671,300
2022-06-01	48.030	48.970	46.500	47.620	41.299	9,252,600
2022-05-31	49.730	50.460	46.200	47.010	40.770	37,978,500
2022-05-27	45.700	47.640	45.520	47.620	41.299	9,157,000
2022-05-26	46.070	46.890	45.580	45.840	39.755	9,517,700
2022-05-25	43.510	45.580	43.510	45.550	39.504	7,895,100
2022-05-24	43.410	44.460	43.070	43.620	37.830	7,953,400
2022-05-23	42.330	44.370	41.870	44.150	38.290	8,510,500
2022-05-20	41.080	42.300	40.230	41.660	36.130	8,298,500
2022-05-19	39.480	41.900	39.330	40.820	35.402	7,227,400
2022-05-18	43.410	43.480	39.780	40.450	35.081	8,696,400
2022-05-17	42.870	43.460	42.390	43.140	37.414	6,472,200
2022-05-16	41.360	43.380	41.260	42.410	36.781	9,127,800
2022-05-13	39.260	41.920	39.250	41.150	35.688	8,755,200
2022-05-12	37.880	39.030	36.870	38.030	32.982	10,293,600
2022-05-11	38.390	40.600	38.050	38.300	33.216	10,243,300
2022-05-10	38.210	39.480	36.120	37.380	32.418	11,971,800
2022-05-09	43.130	43.130	37.350	37.530	32.548	13,347,600
2022-05-06	41.980	44.170	41.130	44.110	38.255	9,499,800
2022-05-05	44.830	45.250	40.680	41.300	35.818	15,617,200
2022-05-04	43.980	45.270	42.210	45.200	39.200	10,228,600
2022-05-03	40.640	42.960	40.580	42.520	36.876	9,096,200
2022-05-02	40.310	41.100	39.180	40.610	35.220	10,677,800
2022-04-29	41.540	42.630	40.670	40.930	35.497	12,974,500
2022-04-28	40.480	41.980	38.920	41.450	35.948	7,272,700
2022-04-27	38.840	40.330	38.110	39.970	34.665	10,210,200
2022-04-26	39.200	39.970	38.490	38.620	33.494	9,979,700
2022-04-25	39.080	39.350	36.980	39.080	33.893	10,373,300
2022-04-22	41.780	42.690	40.470	40.710	35.306	8,827,500
2022-04-21	44.890	45.220	41.680	42.190	36.590	10,374,600
2022-04-20	44.430	45.150	43.950	44.330	38.337	8,777,200
2022-04-19	43.550	45.220	43.460	44.390	38.389	7,131,600
2022-04-18	44.110	44.990	43.460	43.980	38.035	10,373,400
2022-04-14	43.370	44.280	43.320	43.680	37.775	5,864,600
2022-04-13	42.850	43.990	42.130	43.610	37.715	6,519,500
2022-04-12	41.980	43.260	41.950	42.180	36.478	5,817,500
2022-04-11	42.360	42.440	40.730	41.070	35.518	9,983,100
2022-04-08	41.370	43.400	41.300	43.020	37.205	6,951,900
2022-04-07	41.570	41.910	39.360	41.000	35.458	8,741,500
2022-04-06	41.900	42.240	40.360	40.810	35.293	7,368,000
2022-04-05	43.230	43.880	41.580	41.690	36.054	7,330,100

← NewerPage 19 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.