APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	43.000	43.690	42.270	42.980	37.170	6,937,800
2022-04-01	41.420	42.690	41.420	42.220	36.513	5,005,400
2022-03-31	41.060	42.770	40.800	41.330	35.743	7,934,500
2022-03-30	41.450	42.360	40.680	41.200	35.631	9,015,800
2022-03-29	38.880	40.970	38.520	40.960	35.423	7,534,500
2022-03-28	40.500	40.500	38.930	39.850	34.463	7,191,100
2022-03-25	40.440	42.090	40.240	41.530	35.916	5,891,400
2022-03-24	40.800	41.730	40.350	40.780	35.267	5,551,700
2022-03-23	41.400	41.740	40.300	40.710	35.207	8,012,900
2022-03-22	40.680	41.280	39.850	40.520	35.043	7,202,900
2022-03-21	40.130	41.730	40.050	40.880	35.354	8,093,600
2022-03-18	39.140	39.380	38.640	39.110	33.823	11,795,000
2022-03-17	37.820	39.850	37.620	39.430	34.100	9,280,800
2022-03-16	36.800	37.130	35.890	36.850	31.869	10,542,400
2022-03-15	35.570	36.840	34.800	36.700	31.739	11,132,700
2022-03-14	38.010	38.490	36.440	37.580	32.500	11,775,900
2022-03-11	39.560	40.150	39.000	39.050	33.771	8,395,100
2022-03-10	39.060	40.200	38.240	40.040	34.627	10,804,000
2022-03-09	36.990	38.900	36.360	38.700	33.469	13,634,700
2022-03-08	39.130	41.200	37.460	38.630	33.408	16,485,200
2022-03-07	39.910	40.560	37.330	37.920	32.794	15,962,100
2022-03-04	38.440	39.730	37.900	39.480	34.143	14,536,200
2022-03-03	37.190	38.290	37.110	38.280	33.105	11,157,200
2022-03-02	38.000	39.170	37.210	37.870	32.751	12,209,000
2022-03-01	36.290	37.640	35.990	37.290	32.249	15,356,900
2022-02-28	33.450	35.670	33.310	35.630	30.814	12,942,500
2022-02-25	32.140	33.740	32.130	33.670	29.119	9,284,100
2022-02-24	31.130	32.450	29.950	32.310	27.942	14,283,800
2022-02-23	31.440	32.280	30.650	30.830	26.662	10,600,300
2022-02-22	33.020	33.240	30.430	31.040	26.844	14,908,200
2022-02-18	31.810	32.370	31.420	32.160	27.813	8,774,300
2022-02-17	32.270	33.240	32.100	32.390	28.012	6,808,500
2022-02-16	32.420	33.230	31.980	32.400	28.020	7,334,700
2022-02-15	31.050	32.380	30.900	32.230	27.873	6,883,700
2022-02-14	33.850	34.160	31.940	32.140	27.795	12,322,300
2022-02-11	33.640	34.460	33.360	34.140	29.525	12,781,100
2022-02-10	33.250	34.610	33.130	33.460	28.937	8,841,800
2022-02-09	32.730	33.910	32.700	33.430	28.911	7,594,000
2022-02-08	33.780	33.880	32.320	32.870	28.427	10,434,400
2022-02-07	34.180	34.780	33.280	34.090	29.482	7,647,000
2022-02-04	35.050	36.460	34.410	34.490	29.828	10,324,900
2022-02-03	34.380	35.150	33.900	34.540	29.871	6,909,200
2022-02-02	34.760	34.910	33.820	34.770	30.070	6,537,600
2022-02-01	33.020	34.990	32.610	34.710	30.018	9,075,600
2022-01-31	33.100	33.550	32.390	33.210	28.721	7,038,300
2022-01-28	33.070	33.980	32.090	33.170	28.686	7,526,800
2022-01-27	33.860	34.490	32.270	32.950	28.496	8,766,200
2022-01-26	33.540	34.290	32.330	33.110	28.634	12,034,100
2022-01-25	30.300	33.400	29.610	33.070	28.600	14,303,100
2022-01-24	28.990	30.690	27.980	30.540	26.412	10,338,600
2022-01-21	30.800	31.040	29.470	30.100	26.031	9,839,500
2022-01-20	31.780	32.870	31.150	31.250	27.026	8,783,800
2022-01-19	33.370	33.530	32.100	32.380	27.895	8,146,800
2022-01-18	34.100	34.400	32.470	32.970	28.403	9,779,200
2022-01-14	32.310	33.370	31.670	33.290	28.679	11,022,000
2022-01-13	32.660	33.310	31.950	32.090	27.645	8,109,000
2022-01-12	32.830	33.090	31.890	32.650	28.127	16,272,500
2022-01-11	29.760	32.140	29.490	32.000	27.567	12,299,200
2022-01-10	29.640	29.840	28.650	29.420	25.345	10,408,600
2022-01-07	29.850	30.300	29.420	29.670	25.560	8,355,400

← NewerPage 20 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.