APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	19.320	20.380	18.840	19.460	18.804	22,957,900
2025-08-06	18.910	18.980	17.860	18.060	17.451	8,698,100
2025-08-05	18.260	18.620	17.980	18.590	17.964	6,221,500
2025-08-04	18.380	18.600	18.210	18.270	17.654	6,345,400
2025-08-01	19.090	19.140	18.240	18.460	17.838	7,681,400
2025-07-31	19.180	19.670	19.100	19.290	18.640	7,390,800
2025-07-30	19.520	19.620	19.110	19.480	18.824	7,927,100
2025-07-29	19.500	19.880	19.150	19.680	19.017	6,102,700
2025-07-28	19.400	19.700	19.330	19.570	18.911	6,239,700
2025-07-25	19.350	19.480	18.840	19.100	18.456	4,360,000
2025-07-24	19.120	19.580	18.870	19.300	18.650	5,281,000
2025-07-23	18.850	19.380	18.730	19.200	18.553	4,991,700
2025-07-22	18.440	18.900	18.440	18.740	18.108	5,846,800
2025-07-21	18.930	19.040	18.470	18.600	17.732	5,568,100
2025-07-18	19.140	19.300	18.680	18.820	17.941	5,363,400
2025-07-17	18.240	18.930	18.080	18.840	17.960	5,857,500
2025-07-16	18.660	18.730	18.050	18.140	17.293	6,408,300
2025-07-15	19.460	19.630	18.620	18.650	17.779	7,760,100
2025-07-14	20.010	20.040	19.160	19.470	18.561	5,426,800
2025-07-11	20.320	20.550	20.100	20.110	19.171	5,445,600
2025-07-10	20.240	20.500	19.830	20.400	19.448	6,139,200
2025-07-09	20.520	20.670	20.180	20.450	19.495	5,522,300
2025-07-08	19.380	20.740	19.370	20.500	19.543	8,222,500
2025-07-07	19.430	19.830	19.030	19.410	18.504	6,747,800
2025-07-03	19.590	19.660	19.390	19.530	18.618	3,506,100
2025-07-02	19.290	19.590	18.900	19.490	18.580	6,496,800
2025-07-01	18.360	19.220	18.140	18.940	18.056	7,076,900
2025-06-30	18.480	18.590	18.160	18.290	17.436	5,266,800
2025-06-27	18.430	18.850	18.270	18.560	17.693	8,122,600
2025-06-26	17.940	18.680	17.880	18.450	17.589	6,583,500
2025-06-25	18.100	18.200	17.740	17.800	16.969	6,790,800
2025-06-24	18.010	18.480	17.930	18.180	17.331	10,156,600
2025-06-23	20.210	20.280	18.370	18.390	17.531	16,563,000
2025-06-20	20.430	20.510	19.740	19.970	19.038	14,423,600
2025-06-18	20.760	21.270	20.240	20.310	19.362	7,439,700
2025-06-17	20.720	21.340	20.400	20.780	19.810	11,389,600
2025-06-16	20.630	20.990	20.120	20.500	19.543	10,386,600
2025-06-13	20.890	21.100	20.180	21.010	20.029	13,081,800
2025-06-12	19.320	20.030	19.020	19.950	19.019	8,324,400
2025-06-11	19.500	19.830	19.070	19.610	18.694	8,856,300
2025-06-10	18.830	19.800	18.830	19.280	18.380	10,103,200
2025-06-09	18.580	19.000	18.490	18.630	17.760	7,972,800
2025-06-06	18.220	18.680	18.100	18.500	17.636	6,673,600
2025-06-05	18.070	18.150	17.750	17.850	17.017	5,514,200
2025-06-04	18.270	18.730	17.770	17.920	17.083	6,289,200
2025-06-03	17.380	18.340	17.030	18.270	17.417	5,999,000
2025-06-02	17.700	17.790	17.240	17.330	16.521	6,342,500
2025-05-30	17.200	17.270	16.880	17.010	16.216	7,731,500
2025-05-29	17.450	17.450	17.040	17.340	16.530	4,838,700
2025-05-28	17.510	17.590	17.110	17.180	16.378	4,641,100
2025-05-27	17.100	17.330	16.750	17.310	16.502	4,525,200
2025-05-23	16.280	16.880	16.250	16.850	16.063	6,822,200
2025-05-22	16.530	16.860	16.150	16.740	15.958	5,043,500
2025-05-21	17.220	17.250	16.690	16.710	15.930	6,219,500
2025-05-20	17.440	17.440	17.160	17.250	16.445	4,577,700
2025-05-19	17.330	17.350	16.950	17.320	16.511	4,781,200
2025-05-16	17.890	17.890	17.300	17.590	16.769	6,012,600
2025-05-15	17.660	17.800	17.370	17.760	16.931	17,476,200
2025-05-14	18.250	18.450	18.050	18.170	17.322	8,031,400
2025-05-13	17.780	18.730	17.700	18.460	17.598	8,695,200

← NewerPage 6 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.