APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.900	18.280	17.570	17.710	16.883	8,596,400
2025-05-09	16.500	16.990	16.310	16.720	15.939	7,697,100
2025-05-08	15.910	16.370	15.590	16.180	15.425	12,759,000
2025-05-07	15.780	15.820	15.200	15.480	14.757	8,299,600
2025-05-06	15.660	16.040	15.640	15.730	14.996	7,390,100
2025-05-05	16.100	16.130	15.480	15.500	14.776	9,149,000
2025-05-02	16.420	16.590	16.030	16.460	15.692	6,772,800
2025-05-01	15.440	16.450	15.440	16.220	15.463	8,845,700
2025-04-30	16.010	16.010	15.330	15.540	14.814	8,149,400
2025-04-29	16.220	16.470	15.990	16.240	15.482	5,756,000
2025-04-28	16.360	16.650	16.300	16.550	15.777	4,924,500
2025-04-25	16.030	16.550	16.030	16.350	15.587	4,636,600
2025-04-24	15.970	16.340	15.710	16.260	15.501	6,879,800
2025-04-23	16.130	16.600	15.410	15.650	14.919	14,371,500
2025-04-22	15.650	16.110	15.510	15.860	15.120	7,871,400
2025-04-21	15.630	15.680	15.150	15.500	14.538	7,766,800
2025-04-17	15.660	16.270	15.620	16.110	15.110	7,370,500
2025-04-16	14.950	15.740	14.840	15.370	14.416	8,015,000
2025-04-15	15.170	15.540	14.810	14.890	13.966	11,557,200
2025-04-14	15.420	15.510	14.810	15.200	14.257	11,485,000
2025-04-11	14.490	15.210	14.100	15.040	14.107	10,997,500
2025-04-10	15.710	15.830	14.160	14.600	13.694	23,757,700
2025-04-09	13.720	16.920	13.580	16.710	15.673	16,533,000
2025-04-08	15.440	15.540	13.730	14.030	13.159	13,389,900
2025-04-07	14.850	16.030	14.370	14.960	14.032	16,885,300
2025-04-04	16.880	16.990	14.860	15.180	14.238	19,932,800
2025-04-03	19.760	19.780	17.670	17.740	16.639	12,814,200
2025-04-02	20.850	21.300	20.730	21.240	19.922	6,641,300
2025-04-01	20.940	21.200	20.670	21.130	19.819	5,874,700
2025-03-31	20.690	21.120	20.580	21.020	19.715	5,482,500
2025-03-28	21.180	21.230	20.710	20.920	19.622	6,917,500
2025-03-27	21.120	21.330	20.830	21.200	19.884	4,516,100
2025-03-26	21.120	21.490	21.010	21.100	19.790	5,651,400
2025-03-25	21.040	21.280	20.740	20.890	19.594	5,973,200
2025-03-24	20.660	21.120	20.580	20.840	19.547	4,674,400
2025-03-21	20.400	20.640	20.230	20.610	19.331	12,391,700
2025-03-20	20.650	20.890	20.430	20.570	19.293	5,268,700
2025-03-19	20.200	21.040	20.170	20.810	19.518	8,175,600
2025-03-18	20.250	20.380	19.700	20.170	18.918	5,968,700
2025-03-17	19.710	20.190	19.710	20.030	18.787	7,030,200
2025-03-14	19.250	19.650	19.100	19.610	18.393	5,823,500
2025-03-13	19.500	19.920	18.780	19.040	17.858	5,575,400
2025-03-12	19.270	19.770	19.230	19.650	18.430	6,876,200
2025-03-11	19.100	19.420	18.560	19.200	18.008	8,408,000
2025-03-10	18.580	19.420	18.580	19.020	17.840	9,266,100
2025-03-07	19.010	19.540	18.670	18.840	17.671	8,204,400
2025-03-06	18.540	19.020	18.010	18.750	17.586	7,804,900
2025-03-05	18.370	18.670	17.660	18.540	17.389	14,018,100
2025-03-04	18.560	19.020	18.000	18.570	17.417	12,287,400
2025-03-03	20.890	21.200	18.660	18.890	17.718	11,672,500
2025-02-28	20.120	21.040	19.840	20.700	19.415	40,477,300
2025-02-27	22.070	22.070	20.100	20.420	19.153	18,477,200
2025-02-26	22.480	22.500	21.740	22.010	20.644	8,710,500
2025-02-25	22.900	23.030	22.290	22.380	20.991	7,521,400
2025-02-24	22.860	23.010	22.500	22.870	21.451	4,984,000
2025-02-21	23.550	23.570	22.720	22.790	21.376	6,792,100
2025-02-20	23.390	23.630	22.990	23.620	22.154	6,409,300
2025-02-19	23.610	23.980	23.300	23.590	22.126	6,845,500
2025-02-18	23.350	23.830	22.940	23.570	22.107	7,283,300
2025-02-14	22.650	23.380	22.570	23.140	21.704	7,882,700

← NewerPage 7 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.