APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	8.210	8.300	7.960	8.300	7.103	11,474,600
2020-10-29	7.670	8.220	7.450	8.190	7.009	12,689,700
2020-10-28	7.960	8.150	7.700	7.790	6.667	13,792,200
2020-10-27	8.560	8.600	8.320	8.350	7.146	8,028,300
2020-10-26	9.070	9.110	8.350	8.560	7.326	13,881,300
2020-10-23	9.540	9.640	9.130	9.280	7.942	8,697,000
2020-10-22	9.100	9.480	9.020	9.440	8.079	26,479,100
2020-10-21	9.410	9.500	9.080	9.100	7.788	11,784,100
2020-10-20	9.220	9.860	9.180	9.610	8.203	13,204,900
2020-10-19	9.450	9.580	9.020	9.060	7.733	10,772,200
2020-10-16	9.640	9.810	9.340	9.370	7.998	10,037,800
2020-10-15	9.100	9.780	8.960	9.760	8.331	16,482,600
2020-10-14	9.280	9.950	9.190	9.200	7.853	16,379,900
2020-10-13	9.240	9.300	8.950	9.140	7.802	10,119,600
2020-10-12	9.560	9.600	9.120	9.310	7.947	12,271,900
2020-10-09	10.270	10.420	9.610	9.670	8.254	12,229,500
2020-10-08	9.730	10.150	9.510	10.140	8.655	10,723,600
2020-10-07	9.680	9.680	9.370	9.570	8.169	8,830,300
2020-10-06	10.030	10.270	9.330	9.420	8.041	13,368,000
2020-10-05	9.970	10.130	9.620	9.840	8.399	11,057,000
2020-10-02	8.830	9.900	8.750	9.740	8.314	15,061,700
2020-10-01	9.380	9.510	9.010	9.310	7.947	15,803,500
2020-09-30	9.630	9.790	9.390	9.470	8.083	12,557,500
2020-09-29	10.160	10.170	9.430	9.540	8.143	13,291,600
2020-09-28	10.150	10.650	10.100	10.270	8.766	15,469,900
2020-09-25	10.740	10.830	9.840	9.850	8.408	22,848,500
2020-09-24	11.010	11.320	10.610	10.900	9.304	9,519,200
2020-09-23	12.250	12.450	11.100	11.100	9.475	10,280,200
2020-09-22	12.190	12.520	12.060	12.240	10.448	5,702,700
2020-09-21	12.070	12.310	11.890	12.110	10.337	7,874,000
2020-09-18	12.590	12.870	12.420	12.650	10.798	14,052,100
2020-09-17	12.150	12.590	12.000	12.420	10.602	8,010,400
2020-09-16	12.050	12.770	11.880	12.500	10.670	9,662,700
2020-09-15	12.090	12.540	11.880	11.940	10.192	8,936,100
2020-09-14	11.810	12.110	11.290	11.930	10.183	21,156,500
2020-09-11	12.190	12.250	11.720	11.890	10.149	8,174,800
2020-09-10	13.150	13.190	12.010	12.010	10.252	8,334,100
2020-09-09	13.250	13.310	12.660	13.150	11.225	8,203,400
2020-09-08	14.090	14.180	13.020	13.040	11.131	13,627,200
2020-09-04	14.520	14.890	14.130	14.600	12.462	6,929,100
2020-09-03	14.330	14.740	14.110	14.390	12.283	6,924,000
2020-09-02	14.980	15.070	14.390	14.420	12.309	5,915,800
2020-09-01	14.670	14.960	14.390	14.940	12.753	6,811,800
2020-08-31	15.000	15.120	14.550	14.800	12.633	5,249,400
2020-08-28	14.560	15.080	14.500	15.050	12.846	6,731,700
2020-08-27	14.530	14.640	14.220	14.600	12.462	5,399,800
2020-08-26	14.650	14.650	14.060	14.080	12.018	4,377,400
2020-08-25	14.620	14.890	14.350	14.650	12.505	4,740,100
2020-08-24	14.480	14.880	14.270	14.460	12.343	6,219,400
2020-08-21	14.660	14.680	14.210	14.260	12.172	4,913,400
2020-08-20	15.050	15.150	14.600	14.740	12.582	5,333,200
2020-08-19	15.350	15.650	15.240	15.340	13.094	7,362,000
2020-08-18	15.140	15.610	15.040	15.250	13.017	4,125,400
2020-08-17	15.550	15.550	15.160	15.340	13.094	5,205,200
2020-08-14	15.240	15.650	15.160	15.620	13.333	3,690,000
2020-08-13	15.520	15.860	15.290	15.420	13.162	5,657,900
2020-08-12	15.990	16.040	15.380	15.750	13.444	7,069,300
2020-08-11	16.750	16.750	15.520	15.590	13.307	7,763,400
2020-08-10	15.710	16.320	15.630	16.280	13.896	6,888,000
2020-08-07	15.470	15.680	15.120	15.540	13.265	6,973,200

← NewerPage 26 of 79 · 4,732 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
2026-10-22	0.2500 USD
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.