APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	16.060	16.120	15.400	15.600	13.316	6,019,300
2020-08-05	16.580	16.830	16.040	16.240	13.862	8,356,300
2020-08-04	15.620	16.110	15.550	15.880	13.555	7,077,500
2020-08-03	15.320	16.110	14.990	15.720	13.418	22,821,400
2020-07-31	15.940	16.120	15.170	15.350	13.103	12,122,400
2020-07-30	15.650	16.610	15.360	16.010	13.666	29,990,100
2020-07-29	13.450	13.730	13.260	13.650	11.651	8,727,300
2020-07-28	13.600	13.830	13.300	13.320	11.370	5,579,400
2020-07-27	14.120	14.150	13.580	13.690	11.686	7,261,400
2020-07-24	14.380	14.720	14.140	14.200	12.121	6,780,600
2020-07-23	14.460	14.720	14.160	14.390	12.283	7,832,200
2020-07-22	14.480	14.670	14.110	14.510	12.386	8,566,000
2020-07-21	14.060	15.200	13.970	14.900	12.718	14,039,100
2020-07-20	13.430	14.140	13.340	13.600	11.587	9,867,000
2020-07-17	14.010	14.160	13.250	13.290	11.323	8,217,700
2020-07-16	13.400	14.270	13.290	13.870	11.817	9,563,900
2020-07-15	13.910	14.090	13.260	13.820	11.775	10,813,600
2020-07-14	12.490	13.520	12.280	13.510	11.511	9,234,500
2020-07-13	12.800	13.180	12.310	12.520	10.667	10,416,800
2020-07-10	11.950	12.770	11.790	12.710	10.829	10,129,300
2020-07-09	12.950	13.100	12.010	12.080	10.292	11,262,000
2020-07-08	12.780	13.150	12.590	13.070	11.136	7,712,300
2020-07-07	13.250	13.380	12.750	12.770	10.880	8,685,600
2020-07-06	13.560	13.720	13.210	13.530	11.528	10,165,700
2020-07-02	13.520	13.940	13.180	13.260	11.298	14,346,400
2020-07-01	13.630	13.970	12.910	13.000	11.076	22,681,800
2020-06-30	13.080	13.620	12.870	13.500	11.502	9,837,200
2020-06-29	13.150	13.460	12.920	13.330	11.357	10,097,800
2020-06-26	13.500	13.500	12.800	13.250	11.289	11,946,800
2020-06-25	12.870	13.670	12.680	13.660	11.639	12,251,300
2020-06-24	13.780	13.900	12.890	13.070	11.136	12,338,900
2020-06-23	14.620	14.990	14.040	14.130	12.039	11,418,200
2020-06-22	13.900	14.360	13.520	14.280	12.167	8,855,600
2020-06-19	14.910	14.990	13.820	13.980	11.911	19,446,900
2020-06-18	13.710	14.460	13.480	14.220	12.116	10,042,900
2020-06-17	14.200	14.380	13.820	13.890	11.834	10,889,500
2020-06-16	15.500	15.540	14.040	14.570	12.414	16,001,700
2020-06-15	13.100	14.330	13.010	14.080	11.996	15,620,200
2020-06-12	14.010	14.500	13.040	13.770	11.732	15,513,600
2020-06-11	12.730	14.360	12.310	12.790	10.897	17,749,400
2020-06-10	15.930	15.930	14.510	14.830	12.635	15,456,800
2020-06-09	16.450	16.900	15.600	16.530	14.084	14,750,800
2020-06-08	17.650	17.870	16.570	17.730	15.106	29,519,900
2020-06-05	14.340	16.600	14.330	16.070	13.692	36,336,800
2020-06-04	12.430	13.100	12.260	13.000	11.076	16,043,500
2020-06-03	12.490	12.730	12.020	12.530	10.676	16,115,900
2020-06-02	11.930	12.250	11.770	12.230	10.420	14,175,600
2020-06-01	10.760	11.790	10.450	11.730	9.994	24,871,300
2020-05-29	11.690	11.690	10.710	10.790	9.193	47,859,300
2020-05-28	12.630	12.670	11.750	11.870	10.113	14,603,500
2020-05-27	12.970	13.010	11.930	12.580	10.718	16,487,000
2020-05-26	12.700	12.930	12.320	12.710	10.829	15,215,100
2020-05-22	12.000	12.200	11.650	12.170	10.369	10,415,800
2020-05-21	12.010	12.350	11.770	12.050	10.267	18,807,400
2020-05-20	11.670	12.100	11.640	11.950	10.182	15,601,100
2020-05-19	11.890	12.080	11.320	11.360	9.679	14,586,400
2020-05-18	11.600	12.230	11.470	11.920	10.156	22,482,800
2020-05-15	10.220	10.920	10.110	10.610	9.040	18,137,500
2020-05-14	10.330	11.040	9.670	10.360	8.827	20,150,300
2020-05-13	11.680	11.680	10.500	10.730	9.142	17,266,900

← NewerPage 27 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.