APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-14	25.330	26.270	25.040	26.220	22.537	11,682,200
2021-10-13	24.250	24.980	23.800	24.610	21.153	9,086,600
2021-10-12	24.380	25.100	24.150	24.740	21.265	10,049,400
2021-10-11	25.100	25.330	24.330	24.420	20.990	13,742,200
2021-10-08	23.250	24.480	23.170	24.360	20.938	19,303,000
2021-10-07	22.300	23.140	21.970	22.800	19.597	16,379,600
2021-10-06	21.570	22.300	21.450	22.100	18.995	9,744,800
2021-10-05	22.580	23.130	21.920	22.210	19.090	13,250,900
2021-10-04	22.330	22.670	21.860	22.060	18.961	13,521,800
2021-10-01	21.750	22.220	21.340	21.800	18.738	10,977,100
2021-09-30	20.760	21.740	20.530	21.430	18.420	11,279,100
2021-09-29	21.330	21.620	20.790	21.270	18.282	10,904,300
2021-09-28	23.580	23.780	21.610	21.690	18.643	18,722,200
2021-09-27	22.710	23.350	22.660	23.260	19.992	17,101,300
2021-09-24	21.370	22.170	21.150	21.910	18.832	9,071,100
2021-09-23	20.170	21.680	19.940	21.540	18.514	14,040,800
2021-09-22	19.160	20.510	19.160	20.120	17.294	16,377,700
2021-09-21	19.270	19.350	18.550	18.770	16.133	6,147,400
2021-09-20	19.380	19.400	18.520	18.910	16.254	6,853,600
2021-09-17	20.350	20.730	19.990	20.140	17.311	6,917,600
2021-09-16	20.630	20.700	20.230	20.490	17.612	5,479,300
2021-09-15	19.830	20.630	19.830	20.620	17.723	7,943,700
2021-09-14	20.500	20.530	19.220	19.350	16.632	6,397,500
2021-09-13	19.050	20.160	19.050	20.150	17.319	7,708,200
2021-09-10	19.210	19.320	18.680	18.690	16.064	4,974,400
2021-09-09	18.830	19.320	18.640	18.930	16.271	5,977,500
2021-09-08	19.770	19.940	19.020	19.040	16.365	4,783,700
2021-09-07	19.410	19.830	19.270	19.530	16.786	8,167,700
2021-09-03	19.820	20.040	19.490	19.670	16.907	6,764,400
2021-09-02	19.260	20.060	19.220	19.850	17.062	7,493,500
2021-09-01	19.340	19.520	18.720	19.050	16.374	7,365,100
2021-08-31	18.490	19.620	18.450	19.480	16.743	9,325,300
2021-08-30	19.060	19.060	18.460	18.660	16.039	6,182,200
2021-08-27	17.910	18.820	17.910	18.740	16.107	6,669,000
2021-08-26	18.020	18.160	17.540	17.690	15.205	5,722,400
2021-08-25	17.930	18.260	17.630	18.130	15.583	7,324,400
2021-08-24	17.630	18.110	17.450	17.900	15.385	8,581,700
2021-08-23	16.660	17.380	16.660	17.290	14.861	11,165,300
2021-08-20	15.820	16.150	15.710	16.070	13.813	8,940,200
2021-08-19	16.160	16.520	15.550	16.000	13.752	11,345,000
2021-08-18	16.970	17.280	16.580	16.600	14.268	7,111,900
2021-08-17	16.880	17.290	16.790	16.870	14.500	7,127,600
2021-08-16	17.490	17.530	17.040	17.130	14.724	7,272,200
2021-08-13	18.980	18.990	17.860	17.880	15.368	12,244,000
2021-08-12	19.150	19.280	18.530	18.920	16.262	8,439,900
2021-08-11	18.930	19.250	18.600	19.230	16.529	5,712,100
2021-08-10	18.020	19.140	18.010	19.060	16.382	6,778,600
2021-08-09	17.940	18.190	17.550	17.910	15.394	11,899,100
2021-08-06	18.500	18.700	18.100	18.330	15.755	6,047,700
2021-08-05	17.340	18.370	17.340	18.060	15.523	9,413,400
2021-08-04	18.200	18.390	17.630	17.750	15.257	13,805,100
2021-08-03	17.830	18.810	17.830	18.780	16.142	9,829,400
2021-08-02	18.810	19.330	18.270	18.280	15.712	6,985,200
2021-07-30	18.960	18.960	18.380	18.750	16.116	6,003,400
2021-07-29	19.480	19.530	19.040	19.080	16.400	6,301,700
2021-07-28	18.750	19.270	18.460	19.040	16.365	4,937,100
2021-07-27	18.650	18.800	18.340	18.560	15.953	8,188,000
2021-07-26	18.230	18.980	18.220	18.840	16.193	8,706,200
2021-07-23	18.320	18.450	17.730	18.210	15.652	6,257,400
2021-07-22	18.360	18.440	17.820	18.250	15.686	9,160,700

← NewerPage 22 of 79 · 4,732 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
2026-10-22	0.2500 USD
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.