APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	22.380	22.530	22.100	22.490	21.094	6,176,600
2025-02-12	23.060	23.290	22.200	22.370	20.982	7,025,300
2025-02-11	23.160	23.770	23.160	23.310	21.863	6,510,200
2025-02-10	21.980	23.040	21.900	22.990	21.563	5,790,900
2025-02-07	21.810	21.890	21.560	21.670	20.325	4,885,100
2025-02-06	22.390	22.480	21.380	21.640	20.297	5,241,600
2025-02-05	22.320	22.450	22.100	22.190	20.813	4,278,800
2025-02-04	21.150	22.510	21.150	22.390	21.000	5,965,600
2025-02-03	21.820	21.920	21.190	21.470	20.138	6,867,800
2025-01-31	22.760	22.920	21.900	21.930	20.569	14,807,500
2025-01-30	23.370	23.480	22.820	22.990	21.563	4,692,000
2025-01-29	23.120	23.320	22.960	23.180	21.741	4,100,900
2025-01-28	23.500	23.690	22.900	23.340	21.891	5,280,200
2025-01-27	23.460	24.140	23.200	23.380	21.929	6,907,700
2025-01-24	23.580	23.880	23.230	23.320	21.873	5,964,400
2025-01-23	23.630	24.330	23.320	23.510	22.051	8,147,900
2025-01-22	23.170	23.850	23.120	23.360	21.910	5,794,600
2025-01-21	23.990	24.200	23.620	23.700	21.995	7,740,000
2025-01-17	25.270	25.270	24.190	24.400	22.644	9,424,700
2025-01-16	25.270	25.830	24.980	25.150	23.340	6,157,800
2025-01-15	25.070	25.710	24.930	25.450	23.619	8,306,800
2025-01-14	24.220	25.040	24.140	24.850	23.062	6,654,600
2025-01-13	24.030	24.860	23.880	24.380	22.626	7,030,500
2025-01-10	24.250	24.470	23.630	23.680	21.976	5,845,600
2025-01-08	23.500	23.730	23.400	23.680	21.976	4,305,900
2025-01-07	23.810	24.220	23.550	23.660	21.957	5,483,300
2025-01-06	23.810	24.420	23.510	23.660	21.957	7,644,500
2025-01-03	23.350	23.490	23.060	23.420	21.735	3,983,500
2025-01-02	23.550	23.810	23.140	23.380	21.698	4,663,200
2024-12-31	22.500	23.320	22.420	23.090	21.429	5,921,100
2024-12-30	22.220	22.770	21.940	22.420	20.807	4,485,700
2024-12-27	21.940	22.220	21.800	22.090	20.500	3,861,300
2024-12-26	21.840	21.970	21.570	21.840	20.268	2,909,400
2024-12-24	21.760	21.940	21.300	21.870	20.296	2,081,900
2024-12-23	20.850	21.710	20.830	21.600	20.046	12,387,700
2024-12-20	20.460	21.370	20.440	21.040	19.526	14,247,600
2024-12-19	21.270	21.360	20.320	20.480	19.006	6,377,400
2024-12-18	21.240	21.490	20.760	20.840	19.340	8,738,800
2024-12-17	21.510	21.700	20.450	21.050	19.535	10,229,200
2024-12-16	22.720	22.740	21.820	21.940	20.361	7,115,800
2024-12-13	23.020	23.100	22.680	22.860	21.215	4,064,500
2024-12-12	22.260	23.030	22.180	22.940	21.289	6,257,900
2024-12-11	22.380	22.450	21.980	22.380	20.770	7,055,800
2024-12-10	22.310	22.550	22.010	22.260	20.658	4,631,600
2024-12-09	21.890	22.710	21.630	22.250	20.649	9,011,600
2024-12-06	21.780	21.860	20.950	21.420	19.879	8,629,900
2024-12-05	22.290	22.580	21.820	21.840	20.268	6,727,100
2024-12-04	22.310	22.680	21.940	22.200	20.603	7,094,300
2024-12-03	22.590	22.750	22.320	22.420	20.807	5,016,100
2024-12-02	22.560	22.750	21.990	22.340	20.732	5,728,000
2024-11-29	22.580	22.680	22.460	22.650	21.020	2,770,600
2024-11-27	22.540	23.140	22.360	22.520	20.900	4,679,600
2024-11-26	22.760	22.840	22.250	22.520	20.900	4,680,200
2024-11-25	22.790	22.980	22.440	22.670	21.039	7,440,400
2024-11-22	22.290	22.990	22.270	22.770	21.132	12,820,800
2024-11-21	22.270	22.590	22.210	22.440	20.825	5,505,200
2024-11-20	21.950	22.440	21.950	22.130	20.538	4,697,700
2024-11-19	22.260	22.480	21.890	21.920	20.343	7,203,500
2024-11-18	22.640	22.920	22.340	22.460	20.844	5,568,200
2024-11-15	22.700	23.210	22.240	22.380	20.770	7,335,700

← NewerPage 8 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.