APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	15.000	15.410	14.630	14.940	12.804	8,292,700
2021-01-27	15.020	15.980	14.550	14.600	12.513	12,474,800
2021-01-26	16.170	16.610	15.290	15.300	13.113	8,334,100
2021-01-25	16.180	16.180	15.310	15.730	13.481	9,155,500
2021-01-22	16.100	16.440	15.740	16.380	14.038	8,273,800
2021-01-21	17.290	17.500	16.130	16.640	14.261	10,325,200
2021-01-20	18.000	18.200	17.180	17.470	14.951	7,111,800
2021-01-19	18.020	18.110	17.570	17.820	15.251	7,088,100
2021-01-15	18.030	18.030	17.120	17.270	14.780	8,919,000
2021-01-14	18.380	19.320	18.260	18.350	15.704	11,194,900
2021-01-13	18.500	18.530	17.690	17.800	15.233	7,303,300
2021-01-12	17.070	18.550	16.910	18.530	15.858	11,540,300
2021-01-11	15.950	16.750	15.790	16.660	14.258	6,484,000
2021-01-08	17.360	17.450	16.300	16.580	14.189	7,760,600
2021-01-07	17.000	17.500	16.730	17.110	14.643	8,578,200
2021-01-06	16.400	17.080	15.690	16.840	14.412	13,579,100
2021-01-05	14.860	16.730	14.860	16.180	13.847	15,103,100
2021-01-04	14.650	14.950	14.380	14.770	12.640	9,609,900
2020-12-31	14.400	14.530	14.060	14.190	12.144	7,479,600
2020-12-30	14.140	14.770	14.130	14.570	12.469	5,937,100
2020-12-29	14.300	14.500	13.970	14.150	12.110	6,205,100
2020-12-28	14.520	14.820	14.150	14.210	12.161	5,494,400
2020-12-24	14.790	14.800	14.260	14.430	12.349	3,763,200
2020-12-23	14.330	15.170	14.310	14.780	12.649	8,416,100
2020-12-22	14.840	14.880	14.080	14.120	12.084	7,002,600
2020-12-21	14.250	15.190	14.200	14.850	12.709	7,723,300
2020-12-18	15.700	15.930	15.190	15.330	13.120	11,712,800
2020-12-17	15.960	16.140	15.560	15.750	13.479	7,233,300
2020-12-16	15.950	16.250	15.540	15.800	13.522	7,005,300
2020-12-15	15.500	16.090	15.060	15.890	13.599	8,743,100
2020-12-14	16.680	16.810	15.270	15.310	13.102	10,583,400
2020-12-11	16.310	16.560	15.750	16.100	13.779	8,903,500
2020-12-10	14.970	16.860	14.910	16.500	14.121	16,598,200
2020-12-09	15.070	15.430	14.590	15.020	12.854	12,417,100
2020-12-08	14.380	15.260	14.310	14.760	12.632	10,115,700
2020-12-07	14.850	15.040	14.390	14.610	12.503	9,998,000
2020-12-04	14.040	15.230	14.020	15.180	12.991	13,982,300
2020-12-03	13.240	13.960	12.970	13.740	11.759	8,372,200
2020-12-02	12.330	13.560	12.200	13.110	11.220	10,107,400
2020-12-01	13.400	13.530	12.360	12.370	10.586	12,469,800
2020-11-30	13.670	13.760	12.850	12.890	11.031	11,868,700
2020-11-27	14.130	14.390	13.760	13.920	11.913	5,393,500
2020-11-25	13.800	14.410	13.650	14.120	12.084	10,783,000
2020-11-24	13.560	14.350	13.390	14.040	12.016	18,789,100
2020-11-23	11.670	12.890	11.640	12.860	11.006	13,446,900
2020-11-20	11.370	11.500	11.160	11.440	9.790	7,961,900
2020-11-19	11.000	11.410	10.890	11.350	9.713	10,344,100
2020-11-18	11.610	11.900	11.030	11.040	9.448	12,374,900
2020-11-17	10.760	11.460	10.720	11.440	9.790	11,773,000
2020-11-16	11.000	11.160	10.710	11.140	9.534	11,238,900
2020-11-13	9.860	10.380	9.800	10.320	8.832	9,903,000
2020-11-12	9.730	10.210	9.650	9.700	8.301	13,376,800
2020-11-11	10.270	10.380	9.700	9.950	8.515	12,631,400
2020-11-10	10.030	10.200	9.570	9.990	8.550	18,289,500
2020-11-09	9.730	10.520	9.590	9.750	8.344	26,861,600
2020-11-06	8.870	9.090	8.500	8.540	7.309	12,204,500
2020-11-05	9.190	9.590	8.950	8.970	7.677	15,996,500
2020-11-04	8.750	9.300	8.430	8.990	7.694	19,236,900
2020-11-03	9.100	9.210	8.630	8.730	7.471	10,428,700
2020-11-02	8.410	8.960	7.980	8.890	7.608	12,978,600

← NewerPage 25 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.