APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	37.440	37.700	36.370	36.420	36.420	7,062,500
2026-07-22	36.310	36.570	35.900	36.180	36.180	3,638,000
2026-07-21	35.040	35.780	34.910	35.770	35.520	3,867,600
2026-07-20	34.730	35.350	34.410	34.840	34.597	4,727,800
2026-07-17	35.150	35.440	34.390	35.220	34.974	4,586,500
2026-07-16	34.220	34.710	34.120	34.280	34.040	4,582,400
2026-07-15	34.180	34.660	33.380	34.270	34.031	5,511,900
2026-07-14	34.800	35.100	33.830	34.530	34.289	6,171,400
2026-07-13	34.230	34.930	34.150	34.670	34.428	6,648,000
2026-07-10	33.350	33.730	32.930	33.440	33.206	3,237,000
2026-07-09	34.590	34.820	33.280	33.290	33.057	4,400,300
2026-07-08	34.920	35.220	34.190	35.060	34.815	7,120,500
2026-07-07	32.600	34.260	32.600	34.000	33.762	5,922,100
2026-07-06	32.170	32.890	32.090	32.460	32.233	3,865,200
2026-07-02	32.180	32.810	32.060	32.360	32.134	5,286,400
2026-07-01	32.340	32.810	31.770	31.870	31.647	5,153,300
2026-06-30	33.000	33.420	32.490	32.570	32.342	6,409,900
2026-06-29	33.110	33.580	32.820	32.960	32.730	4,578,400
2026-06-26	33.150	33.360	32.620	33.010	32.779	7,577,100
2026-06-25	33.040	33.650	32.760	33.420	33.186	5,179,300
2026-06-24	33.210	33.530	32.640	33.330	33.097	5,651,000
2026-06-23	33.800	34.360	33.800	34.220	33.981	5,394,600
2026-06-22	33.660	34.230	33.120	34.200	33.961	6,989,100
2026-06-18	33.340	33.360	32.490	33.030	32.799	12,406,400
2026-06-17	34.200	34.580	33.720	33.930	33.693	5,540,100
2026-06-16	33.850	34.470	33.800	34.260	34.021	7,011,300
2026-06-15	34.730	35.350	34.390	34.770	34.527	7,714,600
2026-06-12	36.290	37.650	36.200	37.020	36.761	4,469,300
2026-06-11	38.670	38.700	36.530	36.780	36.523	4,794,600
2026-06-10	37.560	38.530	37.200	38.000	37.734	4,804,800
2026-06-09	37.100	37.260	35.620	36.610	36.354	6,234,500
2026-06-08	37.300	37.750	36.980	37.660	37.397	3,842,000
2026-06-05	38.030	38.150	36.550	36.570	36.314	3,605,100
2026-06-04	37.560	38.420	37.410	38.220	37.953	3,103,000
2026-06-03	38.240	38.790	37.800	38.330	38.062	6,005,400
2026-06-02	37.640	38.410	37.520	37.810	37.546	3,898,600
2026-06-01	37.430	38.430	37.300	37.750	37.486	4,976,000
2026-05-29	36.160	36.480	35.760	36.430	36.175	6,197,100
2026-05-28	37.330	37.340	36.140	36.530	36.275	4,160,300
2026-05-27	36.500	37.290	36.110	36.620	36.364	5,215,400
2026-05-26	38.520	39.140	37.450	37.500	37.238	4,001,800
2026-05-22	38.150	39.170	37.850	38.800	38.529	3,883,300
2026-05-21	40.290	40.400	37.890	38.340	38.072	6,493,000
2026-05-20	40.960	41.580	39.160	39.320	39.045	6,678,200
2026-05-19	40.860	41.200	39.810	40.910	40.624	7,610,500
2026-05-18	38.800	40.460	38.420	40.150	39.869	6,924,500
2026-05-15	37.550	39.050	37.370	38.980	38.708	8,640,900
2026-05-14	36.730	37.320	36.580	37.110	36.851	4,444,000
2026-05-13	37.230	37.400	36.140	36.970	36.712	4,978,500
2026-05-12	37.140	37.500	36.320	37.090	36.831	6,064,600
2026-05-11	36.700	37.100	36.030	36.700	36.444	6,878,800
2026-05-08	36.210	36.290	35.170	35.560	35.312	9,087,200
2026-05-07	36.500	36.750	35.360	36.240	35.987	12,362,300
2026-05-06	39.430	39.850	38.190	38.300	38.032	9,940,800
2026-05-05	41.740	42.090	41.180	41.480	41.190	7,093,000
2026-05-04	40.600	42.060	39.980	42.020	41.726	7,227,400
2026-05-01	40.330	40.440	38.950	40.130	39.850	6,294,700
2026-04-30	39.520	40.840	39.070	40.730	40.445	7,170,900
2026-04-29	39.800	40.390	39.310	40.320	40.038	5,631,700
2026-04-28	39.340	39.500	38.440	38.650	38.380	6,093,800

← NewerPage 2 of 5 · 250 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.