APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	22.620	22.960	22.460	22.650	22.132	9,866,800
2025-10-30	22.370	22.960	22.310	22.400	21.887	6,413,700
2025-10-29	22.700	23.260	22.510	22.540	22.024	6,035,100
2025-10-28	23.180	23.180	22.220	22.730	22.210	9,016,100
2025-10-27	24.170	24.360	23.320	23.340	22.806	6,022,800
2025-10-24	24.660	24.710	23.800	23.830	23.285	6,165,100
2025-10-23	24.000	24.750	23.860	24.620	24.057	10,601,000
2025-10-22	22.380	23.030	22.240	22.890	22.366	6,438,000
2025-10-21	22.500	22.730	22.140	22.580	21.819	4,292,700
2025-10-20	22.730	23.000	22.050	22.490	21.732	7,247,000
2025-10-17	23.000	23.250	22.500	22.520	21.761	8,668,700
2025-10-16	23.420	23.510	22.540	23.000	22.225	6,655,200
2025-10-15	23.220	23.700	22.900	23.240	22.457	10,502,500
2025-10-14	22.180	23.440	22.110	22.910	22.138	6,897,600
2025-10-13	22.650	22.850	22.140	22.820	22.051	5,651,600
2025-10-10	23.450	23.480	21.870	21.940	21.201	7,965,200
2025-10-09	24.830	25.250	23.580	23.660	22.863	7,090,100
2025-10-08	25.080	25.100	24.380	24.600	23.771	5,700,800
2025-10-07	25.020	25.440	24.820	25.080	24.235	5,984,200
2025-10-06	24.660	25.530	24.640	25.120	24.273	6,169,500
2025-10-03	24.110	24.700	23.900	24.540	23.713	5,981,300
2025-10-02	24.950	25.380	23.860	23.880	23.075	7,533,100
2025-10-01	23.900	25.110	23.870	25.060	24.215	5,170,400
2025-09-30	24.000	24.380	23.620	24.280	23.462	6,059,500
2025-09-29	24.360	24.400	23.730	24.340	23.520	7,640,300
2025-09-26	24.500	25.800	24.300	24.690	23.858	7,603,800
2025-09-25	24.090	24.500	24.080	24.340	23.520	7,391,900
2025-09-24	24.550	25.000	24.390	24.420	23.597	14,224,300
2025-09-23	23.890	24.920	23.740	23.990	23.182	7,254,700
2025-09-22	23.240	23.820	23.000	23.610	22.814	6,074,400
2025-09-19	23.940	23.940	23.290	23.480	22.689	11,096,100
2025-09-18	24.140	24.260	23.640	23.900	23.095	5,073,300
2025-09-17	24.310	24.990	24.130	24.160	23.346	8,494,900
2025-09-16	23.250	24.970	23.110	24.510	23.684	11,232,600
2025-09-15	23.010	23.240	22.640	22.910	22.138	5,405,700
2025-09-12	23.300	23.710	22.820	22.840	22.070	4,929,900
2025-09-11	22.960	23.050	22.660	22.980	22.206	6,920,900
2025-09-10	21.800	23.330	21.570	23.290	22.505	8,443,900
2025-09-09	22.330	22.890	21.650	21.660	20.930	6,788,800
2025-09-08	23.000	23.080	22.180	22.260	21.510	7,499,900
2025-09-05	23.000	23.480	22.570	22.750	21.983	5,994,300
2025-09-04	22.740	23.500	22.450	23.440	22.650	6,422,300
2025-09-03	23.360	23.690	22.550	22.680	21.916	8,313,500
2025-09-02	23.210	23.870	23.050	23.840	23.037	6,787,400
2025-08-29	22.980	23.410	22.870	23.220	22.437	5,662,300
2025-08-28	22.690	23.060	22.450	22.980	22.206	6,853,700
2025-08-27	22.150	22.790	21.950	22.590	21.829	5,542,200
2025-08-26	22.090	22.320	21.890	22.120	21.375	4,432,900
2025-08-25	21.650	22.440	21.470	22.360	21.606	7,058,300
2025-08-22	20.740	21.700	20.710	21.640	20.911	7,028,800
2025-08-21	20.220	20.730	19.960	20.630	19.935	4,544,400
2025-08-20	20.500	20.770	20.170	20.340	19.655	4,999,300
2025-08-19	20.320	20.950	20.180	20.240	19.558	5,463,300
2025-08-18	20.440	20.530	20.060	20.410	19.722	4,675,200
2025-08-15	20.470	20.790	20.330	20.480	19.790	7,108,500
2025-08-14	20.440	20.550	20.050	20.490	19.800	6,147,400
2025-08-13	20.290	20.710	20.200	20.560	19.867	7,860,500
2025-08-12	20.030	20.490	19.840	20.440	19.751	5,926,500
2025-08-11	20.220	20.560	19.770	19.920	19.249	7,647,200
2025-08-08	19.650	20.200	19.320	20.010	19.336	11,141,000

← NewerPage 5 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.