APA Corp historical data

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

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

← NewerPage 4 of 21 · 1,255 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.