APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	18.130	18.850	18.070	18.650	16.007	8,056,800
2021-04-23	17.530	18.210	17.400	18.180	15.604	5,749,100
2021-04-22	17.190	17.720	16.960	17.610	15.115	8,087,000
2021-04-21	16.410	17.300	16.270	17.140	14.711	5,866,400
2021-04-20	17.950	18.040	16.760	17.000	14.570	10,523,100
2021-04-19	17.900	18.390	17.780	18.070	15.487	4,804,200
2021-04-16	18.190	18.270	17.590	17.800	15.255	6,245,100
2021-04-15	18.150	18.160	17.740	18.070	15.487	4,932,100
2021-04-14	17.550	18.680	17.490	18.140	15.547	8,779,600
2021-04-13	17.250	17.590	17.170	17.280	14.810	5,616,600
2021-04-12	17.500	17.810	17.100	17.250	14.784	5,602,600
2021-04-09	17.560	17.680	17.140	17.260	14.792	6,211,300
2021-04-08	17.860	17.860	17.220	17.550	15.041	6,176,200
2021-04-07	17.930	18.190	17.730	18.020	15.444	6,274,000
2021-04-06	17.750	18.380	17.720	17.860	15.307	6,903,600
2021-04-05	18.810	18.810	17.370	17.540	15.032	9,746,400
2021-04-01	18.250	18.920	17.940	18.850	16.155	10,303,900
2021-03-31	17.680	18.070	17.570	17.900	15.341	5,195,400
2021-03-30	17.580	17.980	17.100	17.830	15.281	6,172,500
2021-03-29	18.450	18.570	17.650	17.960	15.392	7,505,500
2021-03-26	18.900	19.010	18.000	18.790	16.104	9,273,300
2021-03-25	17.940	18.420	17.450	18.340	15.718	8,270,300
2021-03-24	18.740	19.230	18.540	18.580	15.924	7,241,800
2021-03-23	18.220	18.970	17.900	18.270	15.658	7,285,900
2021-03-22	19.380	19.430	18.770	18.860	16.164	6,599,900
2021-03-19	19.190	19.890	18.830	19.480	16.695	13,697,100
2021-03-18	20.670	20.740	19.120	19.240	16.489	9,486,700
2021-03-17	20.510	21.110	20.080	20.990	17.989	8,201,300
2021-03-16	21.000	21.430	20.710	20.750	17.783	7,563,200
2021-03-15	21.290	21.550	20.890	21.530	18.452	6,558,100
2021-03-12	22.100	22.140	20.980	21.230	18.195	7,688,300
2021-03-11	22.110	22.200	21.660	21.890	18.761	7,357,100
2021-03-10	21.750	21.860	21.080	21.630	18.538	9,020,800
2021-03-09	22.810	23.010	21.570	21.600	18.512	9,781,400
2021-03-08	23.600	23.850	22.490	23.170	19.858	8,328,800
2021-03-05	22.100	23.300	21.020	23.250	19.926	13,114,600
2021-03-04	20.380	21.580	19.980	20.980	17.981	13,253,200
2021-03-03	19.740	20.590	19.720	19.910	17.064	7,557,200
2021-03-02	19.200	20.380	19.150	19.500	16.712	7,414,900
2021-03-01	20.080	20.340	19.430	19.520	16.729	10,287,300
2021-02-26	19.860	20.110	18.630	19.730	16.909	9,259,600
2021-02-25	21.500	21.890	20.000	20.130	17.252	11,286,600
2021-02-24	19.760	20.950	19.450	20.810	17.835	10,985,000
2021-02-23	19.260	19.850	17.630	19.750	16.926	10,431,400
2021-02-22	18.350	19.600	18.210	19.080	16.352	9,793,800
2021-02-19	17.640	18.290	17.440	18.020	15.444	7,340,000
2021-02-18	18.460	18.530	17.600	17.630	15.110	7,963,400
2021-02-17	18.840	19.060	18.230	18.690	16.018	9,434,100
2021-02-16	18.180	19.040	17.940	18.580	15.924	12,008,700
2021-02-12	16.710	17.540	16.540	17.480	14.981	6,788,400
2021-02-11	17.380	17.560	16.430	16.980	14.552	7,671,400
2021-02-10	17.410	17.990	17.190	17.610	15.092	8,233,600
2021-02-09	17.650	17.650	17.090	17.230	14.767	7,619,900
2021-02-08	16.560	17.910	16.500	17.840	15.290	10,826,300
2021-02-05	16.620	16.850	16.090	16.220	13.901	7,742,700
2021-02-04	16.550	16.620	15.750	16.320	13.987	9,448,100
2021-02-03	15.860	16.710	15.710	16.430	14.081	9,494,000
2021-02-02	15.800	16.410	15.540	15.560	13.335	12,371,600
2021-02-01	14.820	15.370	14.570	15.120	12.958	10,580,300
2021-01-29	14.820	15.440	14.030	14.280	12.238	11,384,700

← NewerPage 24 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.