APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	17.680	18.580	17.680	18.420	15.832	8,640,300
2021-07-20	16.950	17.660	16.830	17.560	15.072	9,180,700
2021-07-19	17.010	17.600	16.930	17.210	14.771	10,839,700
2021-07-16	18.700	18.740	17.870	17.980	15.432	8,576,100
2021-07-15	18.610	19.040	18.300	18.470	15.853	9,197,400
2021-07-14	20.440	20.580	18.790	19.040	16.342	9,543,600
2021-07-13	20.380	20.500	20.010	20.170	17.312	3,838,700
2021-07-12	20.110	20.610	19.860	20.410	17.518	3,879,000
2021-07-09	20.410	20.710	20.030	20.570	17.655	4,254,800
2021-07-08	19.870	20.320	19.540	20.030	17.192	6,100,800
2021-07-07	20.680	20.940	19.540	20.050	17.209	5,890,500
2021-07-06	21.690	21.690	20.510	20.540	17.629	5,740,200
2021-07-02	21.730	21.750	21.430	21.470	18.428	4,069,100
2021-07-01	22.410	22.610	21.700	21.920	18.814	7,975,700
2021-06-30	21.240	21.790	21.220	21.630	18.565	4,971,400
2021-06-29	21.280	21.590	20.960	21.030	18.050	4,590,400
2021-06-28	22.050	22.090	20.920	21.030	18.050	6,877,300
2021-06-25	22.200	22.440	21.810	22.200	19.054	8,230,900
2021-06-24	21.960	22.300	21.540	22.260	19.106	6,218,800
2021-06-23	22.380	22.690	21.880	21.900	18.797	5,931,200
2021-06-22	22.050	22.150	21.730	21.950	18.840	5,414,600
2021-06-21	21.240	22.210	20.970	22.160	19.020	7,390,100
2021-06-18	20.770	21.380	20.480	20.650	17.724	8,158,800
2021-06-17	22.420	22.690	20.620	21.130	18.136	10,517,000
2021-06-16	22.770	22.940	22.300	22.570	19.372	7,208,300
2021-06-15	22.580	23.060	22.470	22.860	19.621	6,587,700
2021-06-14	22.840	23.200	22.260	22.420	19.243	6,000,500
2021-06-11	22.790	23.090	22.530	22.630	19.423	5,809,100
2021-06-10	23.280	23.550	22.400	22.680	19.466	7,006,500
2021-06-09	23.260	23.580	22.790	22.840	19.604	5,764,000
2021-06-08	23.460	23.460	22.730	23.140	19.861	8,693,000
2021-06-07	23.770	24.300	23.300	23.420	20.101	7,719,700
2021-06-04	23.640	23.850	23.130	23.420	20.101	6,710,600
2021-06-03	23.300	23.520	22.960	23.260	19.964	6,018,200
2021-06-02	23.210	23.860	22.750	23.520	20.187	9,445,700
2021-06-01	21.940	23.060	21.730	23.060	19.792	11,977,000
2021-05-28	21.000	21.050	20.620	20.800	17.853	4,630,000
2021-05-27	20.510	20.960	20.460	20.830	17.878	6,133,700
2021-05-26	19.990	20.510	19.820	20.480	17.578	5,602,000
2021-05-25	20.770	20.950	19.870	19.940	17.114	7,527,400
2021-05-24	21.180	21.260	20.640	20.880	17.921	6,505,000
2021-05-21	21.070	21.180	20.740	20.890	17.930	6,632,800
2021-05-20	20.790	20.820	20.250	20.630	17.707	4,197,300
2021-05-19	20.790	21.200	20.380	20.820	17.870	6,693,300
2021-05-18	22.250	22.410	21.550	21.670	18.599	6,683,700
2021-05-17	21.360	22.200	21.250	22.160	19.020	8,490,700
2021-05-14	20.750	21.720	20.750	21.560	18.505	5,557,300
2021-05-13	20.650	21.220	19.950	20.400	17.509	6,930,200
2021-05-12	21.400	22.240	21.050	21.130	18.136	7,241,600
2021-05-11	21.130	21.540	20.670	21.040	18.059	7,088,100
2021-05-10	22.000	22.480	21.820	21.890	18.788	7,194,900
2021-05-07	20.830	21.650	20.540	21.590	18.531	8,196,700
2021-05-06	21.000	21.510	20.340	21.430	18.393	9,020,000
2021-05-05	20.440	21.490	20.290	20.970	17.999	7,554,500
2021-05-04	20.630	20.860	19.860	20.180	17.320	9,097,600
2021-05-03	20.290	20.550	20.000	20.460	17.561	5,872,100
2021-04-30	20.330	20.720	19.740	20.000	17.166	8,839,500
2021-04-29	20.870	21.250	20.320	20.680	17.750	6,427,700
2021-04-28	19.270	20.660	19.210	20.490	17.587	8,665,600
2021-04-27	18.800	19.150	18.620	19.030	16.333	6,841,300

← NewerPage 23 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.