APA Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 27.030 | 27.490 | 26.230 | 26.260 | 25.903 | 11,900,200 |
| 2026-01-28 | 26.190 | 26.230 | 25.510 | 26.010 | 25.657 | 5,951,300 |
| 2026-01-27 | 25.600 | 26.100 | 25.410 | 25.830 | 25.479 | 4,838,600 |
| 2026-01-26 | 26.170 | 26.170 | 24.980 | 25.400 | 25.055 | 4,973,700 |
| 2026-01-23 | 26.220 | 26.590 | 25.700 | 25.800 | 25.449 | 6,940,600 |
| 2026-01-22 | 26.000 | 26.090 | 25.170 | 25.550 | 25.203 | 7,281,800 |
| 2026-01-21 | 25.590 | 26.610 | 25.590 | 26.540 | 25.933 | 6,681,900 |
| 2026-01-20 | 25.970 | 26.250 | 25.210 | 25.350 | 24.770 | 4,784,800 |
| 2026-01-16 | 26.040 | 26.140 | 25.540 | 25.780 | 25.190 | 3,594,900 |
| 2026-01-15 | 26.270 | 26.270 | 25.400 | 26.010 | 25.415 | 7,672,900 |
| 2026-01-14 | 26.120 | 27.360 | 26.020 | 26.690 | 26.079 | 7,819,600 |
| 2026-01-13 | 25.450 | 26.280 | 25.390 | 25.720 | 25.131 | 5,700,000 |
| 2026-01-12 | 25.340 | 25.340 | 24.830 | 24.920 | 24.350 | 3,157,600 |
| 2026-01-09 | 25.440 | 25.720 | 25.080 | 25.200 | 24.623 | 3,948,800 |
| 2026-01-08 | 23.510 | 25.670 | 23.460 | 25.370 | 24.790 | 8,916,600 |
| 2026-01-07 | 23.850 | 23.940 | 23.250 | 23.390 | 22.855 | 5,941,500 |
| 2026-01-06 | 24.330 | 24.610 | 23.730 | 23.880 | 23.334 | 5,455,800 |
| 2026-01-05 | 25.530 | 25.800 | 23.490 | 24.470 | 23.910 | 7,138,100 |
| 2026-01-02 | 24.580 | 25.550 | 24.390 | 25.360 | 24.780 | 5,019,200 |
| 2025-12-31 | 24.700 | 24.790 | 24.410 | 24.460 | 23.900 | 2,901,400 |
| 2025-12-30 | 24.570 | 24.850 | 24.510 | 24.700 | 24.135 | 3,085,800 |
| 2025-12-29 | 24.380 | 24.490 | 24.120 | 24.380 | 23.822 | 3,300,500 |
| 2025-12-26 | 24.260 | 24.540 | 23.920 | 24.180 | 23.627 | 3,291,700 |
| 2025-12-24 | 24.380 | 24.490 | 24.190 | 24.360 | 23.803 | 1,275,100 |
| 2025-12-23 | 24.440 | 24.570 | 24.150 | 24.360 | 23.803 | 3,169,800 |
| 2025-12-22 | 24.500 | 24.980 | 24.360 | 24.410 | 23.851 | 6,424,900 |
| 2025-12-19 | 24.010 | 24.490 | 23.950 | 24.120 | 23.568 | 9,404,300 |
| 2025-12-18 | 24.470 | 24.630 | 23.630 | 23.810 | 23.265 | 5,522,800 |
| 2025-12-17 | 24.300 | 24.760 | 24.050 | 24.630 | 24.066 | 5,941,500 |
| 2025-12-16 | 25.040 | 25.040 | 23.750 | 23.960 | 23.412 | 6,583,500 |
| 2025-12-15 | 25.970 | 25.970 | 24.960 | 25.270 | 24.692 | 4,859,200 |
| 2025-12-12 | 26.120 | 26.390 | 25.690 | 25.930 | 25.337 | 4,103,600 |
| 2025-12-11 | 25.930 | 26.340 | 25.720 | 25.950 | 25.356 | 4,767,300 |
| 2025-12-10 | 26.290 | 26.660 | 25.960 | 26.320 | 25.718 | 5,682,400 |
| 2025-12-09 | 25.990 | 26.550 | 25.860 | 26.390 | 25.786 | 4,371,800 |
| 2025-12-08 | 26.510 | 26.930 | 26.100 | 26.140 | 25.542 | 6,698,900 |
| 2025-12-05 | 26.810 | 27.720 | 26.750 | 27.100 | 26.480 | 6,263,200 |
| 2025-12-04 | 27.000 | 27.190 | 26.610 | 26.710 | 26.099 | 6,751,000 |
| 2025-12-03 | 25.700 | 26.980 | 25.660 | 26.950 | 26.333 | 7,797,200 |
| 2025-12-02 | 25.280 | 25.600 | 24.780 | 25.450 | 24.868 | 4,831,500 |
| 2025-12-01 | 24.890 | 25.820 | 24.770 | 25.280 | 24.702 | 6,865,000 |
| 2025-11-28 | 24.680 | 25.170 | 24.500 | 24.970 | 24.399 | 2,355,200 |
| 2025-11-26 | 24.170 | 25.050 | 24.120 | 24.670 | 24.106 | 5,179,300 |
| 2025-11-25 | 24.200 | 24.200 | 23.510 | 24.080 | 23.529 | 5,281,600 |
| 2025-11-24 | 23.760 | 24.500 | 23.470 | 24.410 | 23.851 | 6,879,900 |
| 2025-11-21 | 23.250 | 24.230 | 23.060 | 23.950 | 23.402 | 5,760,900 |
| 2025-11-20 | 24.160 | 25.230 | 23.270 | 23.380 | 22.845 | 7,397,200 |
| 2025-11-19 | 23.970 | 24.270 | 23.330 | 24.050 | 23.500 | 7,162,900 |
| 2025-11-18 | 24.350 | 25.140 | 23.950 | 24.920 | 24.350 | 6,062,200 |
| 2025-11-17 | 24.710 | 24.970 | 24.070 | 24.380 | 23.822 | 6,063,600 |
| 2025-11-14 | 24.700 | 24.870 | 24.160 | 24.790 | 24.223 | 6,335,400 |
| 2025-11-13 | 24.000 | 25.800 | 24.000 | 24.690 | 24.125 | 20,362,600 |
| 2025-11-12 | 24.370 | 24.710 | 23.840 | 23.890 | 23.343 | 6,634,100 |
| 2025-11-11 | 24.640 | 25.110 | 24.510 | 24.590 | 24.027 | 7,741,400 |
| 2025-11-10 | 24.190 | 24.400 | 23.570 | 24.350 | 23.793 | 6,500,800 |
| 2025-11-07 | 23.770 | 24.180 | 23.280 | 23.830 | 23.285 | 6,707,900 |
| 2025-11-06 | 23.090 | 23.760 | 22.810 | 23.640 | 23.099 | 16,429,700 |
| 2025-11-05 | 21.950 | 22.350 | 21.630 | 21.660 | 21.164 | 8,854,300 |
| 2025-11-04 | 22.040 | 22.200 | 21.760 | 22.090 | 21.585 | 6,114,800 |
| 2025-11-03 | 22.510 | 22.620 | 22.100 | 22.490 | 21.975 | 5,804,000 |
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.