APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	38.120	38.620	37.860	38.430	38.161	4,931,300
2026-04-24	38.590	38.590	37.200	37.730	37.466	4,822,200
2026-04-23	38.390	39.020	37.980	38.660	38.390	4,645,200
2026-04-22	37.730	38.240	37.650	38.060	37.794	4,182,200
2026-04-21	36.200	37.660	35.830	37.600	37.089	6,844,000
2026-04-20	35.960	36.590	35.590	35.970	35.481	6,375,400
2026-04-17	34.620	35.950	33.430	35.740	35.254	12,539,500
2026-04-16	36.600	37.940	36.580	37.900	37.385	5,893,500
2026-04-15	36.720	37.020	35.990	36.600	36.103	6,892,000
2026-04-14	38.820	38.820	36.800	37.030	36.527	7,793,100
2026-04-13	39.630	39.800	38.950	39.490	38.953	7,139,300
2026-04-10	38.620	39.130	38.280	38.630	38.105	4,861,400
2026-04-09	39.260	39.850	37.930	38.970	38.440	9,988,700
2026-04-08	36.980	39.400	35.130	38.750	38.223	15,347,900
2026-04-07	43.450	44.280	42.770	42.960	42.376	6,231,700
2026-04-06	42.000	43.110	41.750	43.020	42.435	7,342,200
2026-04-02	43.580	43.930	40.990	42.040	41.469	9,901,000
2026-04-01	41.350	42.460	40.370	41.350	40.788	14,717,700
2026-03-31	43.580	44.300	40.920	42.440	41.863	13,813,100
2026-03-30	45.000	45.660	43.090	43.740	43.146	12,371,600
2026-03-27	43.250	44.540	43.200	44.390	43.787	11,177,700
2026-03-26	41.830	43.220	41.800	42.800	42.218	9,309,100
2026-03-25	40.190	41.690	39.930	41.320	40.758	10,601,900
2026-03-24	39.720	41.450	39.720	40.800	40.246	10,959,800
2026-03-23	38.170	39.490	37.640	39.030	38.500	13,956,300
2026-03-20	38.340	39.520	38.110	39.110	38.578	23,883,600
2026-03-19	37.000	39.030	36.930	38.060	37.543	11,381,000
2026-03-18	35.960	36.770	35.870	36.610	36.112	7,396,300
2026-03-17	34.800	36.000	34.600	35.870	35.383	6,608,700
2026-03-16	34.240	35.040	33.860	34.540	34.071	7,612,400
2026-03-13	33.350	34.590	33.350	34.470	34.002	7,315,500
2026-03-12	33.200	34.160	32.900	33.610	33.153	9,354,600
2026-03-11	31.730	33.130	31.520	32.970	32.522	6,642,400
2026-03-10	32.060	32.680	31.540	31.820	31.388	7,806,500
2026-03-09	33.230	33.780	32.310	32.590	32.147	11,503,100
2026-03-06	32.890	33.420	32.190	32.680	32.236	10,557,400
2026-03-05	31.690	32.570	31.660	32.380	31.940	9,625,600
2026-03-04	30.950	31.350	30.460	31.100	30.677	7,418,400
2026-03-03	32.100	32.780	30.970	31.850	31.417	12,692,000
2026-03-02	32.520	32.750	30.190	31.690	31.259	12,675,200
2026-02-27	29.590	30.420	29.170	30.370	29.957	8,707,300
2026-02-26	27.640	29.760	27.180	29.100	28.705	14,610,800
2026-02-25	28.620	28.700	27.720	27.840	27.462	6,328,200
2026-02-24	28.800	28.800	28.160	28.620	28.231	3,973,100
2026-02-23	29.020	29.630	28.410	28.720	28.330	4,976,900
2026-02-20	28.800	29.400	28.720	29.060	28.665	7,620,000
2026-02-19	29.220	30.080	28.860	29.080	28.685	9,172,800
2026-02-18	27.850	28.860	27.800	28.610	28.221	8,787,500
2026-02-17	28.000	28.500	26.770	27.340	26.968	4,805,800
2026-02-13	26.870	28.000	26.830	27.920	27.541	5,416,000
2026-02-12	28.120	28.380	26.450	26.920	26.554	7,077,500
2026-02-11	28.000	28.560	27.750	28.260	27.876	7,219,700
2026-02-10	27.440	27.700	27.210	27.450	27.077	3,762,600
2026-02-09	27.460	27.920	27.270	27.490	27.116	4,847,800
2026-02-06	26.630	27.650	26.540	27.460	27.087	5,119,100
2026-02-05	26.970	27.010	25.590	26.480	26.120	6,133,400
2026-02-04	26.790	27.520	26.780	27.380	27.008	10,211,400
2026-02-03	25.930	26.520	25.790	26.460	26.100	8,509,700
2026-02-02	25.370	26.220	25.300	25.890	25.538	7,393,900
2026-01-30	26.240	26.600	25.550	26.410	26.051	8,923,200

← NewerPage 3 of 5 · 250 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.