APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	12.200	12.390	11.760	11.790	10.045	14,729,200
2020-05-11	12.250	12.440	11.810	12.030	10.250	14,496,300
2020-05-08	12.250	12.540	12.050	12.450	10.608	19,455,300
2020-05-07	11.440	12.380	11.350	11.880	10.122	19,899,300
2020-05-06	11.810	12.140	11.310	11.610	9.892	20,242,500
2020-05-05	12.990	13.180	11.630	11.780	10.037	26,477,400
2020-05-04	10.720	12.070	10.500	12.060	10.275	18,185,500
2020-05-01	12.420	12.760	11.110	11.280	9.611	24,359,500
2020-04-30	13.350	14.050	12.180	13.080	11.144	39,879,500
2020-04-29	11.320	13.150	11.130	13.050	11.119	35,121,000
2020-04-28	10.850	10.950	10.210	10.670	9.091	19,229,600
2020-04-27	10.200	10.800	9.750	10.500	8.946	25,852,700
2020-04-24	11.120	11.450	10.160	10.690	9.108	39,965,400
2020-04-23	9.820	10.970	9.800	10.500	8.946	38,583,000
2020-04-22	9.000	9.620	8.840	9.420	8.026	26,440,900
2020-04-21	8.190	8.810	8.060	8.570	7.302	22,556,500
2020-04-20	7.640	8.850	7.510	8.480	7.204	26,625,900
2020-04-17	7.450	8.500	7.420	8.490	7.212	26,718,200
2020-04-16	7.960	7.980	7.380	7.490	6.363	13,095,000
2020-04-15	7.120	8.070	7.080	7.940	6.745	24,475,600
2020-04-14	8.200	8.310	7.620	8.080	6.864	26,955,200
2020-04-13	8.790	8.990	8.030	8.380	7.119	35,821,100
2020-04-09	9.110	10.070	7.130	8.200	6.966	92,502,300
2020-04-08	6.830	7.620	6.720	7.580	6.439	35,954,800
2020-04-07	6.600	7.240	6.360	6.520	5.539	39,030,500
2020-04-06	5.200	6.000	5.130	5.870	4.987	28,007,900
2020-04-03	5.440	5.630	4.560	5.380	4.570	51,801,400
2020-04-02	4.750	5.300	4.310	4.690	3.984	53,258,000
2020-04-01	4.040	4.160	3.860	4.020	3.415	22,611,200
2020-03-31	4.410	4.580	4.110	4.180	3.551	31,240,200
2020-03-30	4.760	4.770	4.000	4.110	3.491	26,494,600
2020-03-27	5.380	5.400	4.760	4.860	4.129	18,508,800
2020-03-26	5.940	6.600	5.610	5.760	4.893	18,496,800
2020-03-25	6.130	6.670	5.310	5.890	5.004	19,289,700
2020-03-24	4.810	5.840	4.680	5.580	4.740	16,021,900
2020-03-23	4.810	4.900	4.300	4.310	3.661	14,154,700
2020-03-20	5.160	5.470	4.650	4.830	4.103	17,519,800
2020-03-19	4.550	5.400	4.070	4.950	4.205	14,530,000
2020-03-18	4.160	4.750	3.800	4.440	3.772	16,461,800
2020-03-17	5.690	5.710	4.400	4.460	3.789	19,718,000
2020-03-16	6.730	6.920	5.450	5.460	4.638	18,546,800
2020-03-13	8.500	8.590	6.950	8.070	6.856	24,978,800
2020-03-12	6.930	8.300	6.600	7.760	6.592	19,844,700
2020-03-11	10.100	10.110	7.950	8.250	7.008	19,670,000
2020-03-10	11.370	11.500	9.400	10.790	9.166	22,820,600
2020-03-09	13.420	13.700	9.320	9.550	8.113	28,073,200
2020-03-06	23.420	23.510	20.220	20.700	17.585	10,198,100
2020-03-05	24.430	25.210	24.030	24.340	20.677	5,725,500
2020-03-04	25.360	25.620	24.530	25.130	21.348	4,376,200
2020-03-03	25.700	26.570	24.750	24.990	21.229	7,364,300
2020-03-02	25.490	25.890	24.650	25.520	21.679	8,987,000
2020-02-28	24.000	25.520	23.830	24.920	21.170	10,240,400
2020-02-27	23.810	26.960	23.380	25.070	21.297	8,817,000
2020-02-26	25.500	25.860	24.400	24.430	20.753	5,515,700
2020-02-25	27.240	27.290	25.340	25.500	21.662	4,462,000
2020-02-24	26.960	27.030	26.410	26.750	22.724	3,025,600
2020-02-21	28.140	28.480	27.520	28.400	24.126	3,148,500
2020-02-20	28.590	29.210	28.440	28.580	24.279	2,347,000
2020-02-19	28.400	28.680	27.970	28.470	24.185	2,951,100
2020-02-18	27.050	28.220	26.950	28.110	23.879	2,974,600

← NewerPage 28 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.