APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	28.050	28.080	27.240	27.360	23.242	4,292,300
2020-02-13	28.370	28.510	27.830	27.920	23.718	3,498,200
2020-02-12	28.930	29.030	28.430	28.480	24.194	3,219,800
2020-02-11	28.580	28.810	28.140	28.170	23.930	2,070,400
2020-02-10	27.880	28.020	27.460	27.970	23.761	3,010,300
2020-02-07	28.280	28.580	27.990	28.110	23.879	3,167,600
2020-02-06	28.950	29.230	28.280	28.940	24.585	3,738,900
2020-02-05	28.810	29.440	28.620	28.900	24.551	5,835,200
2020-02-04	28.190	28.550	28.060	28.140	23.905	4,419,700
2020-02-03	27.260	27.690	27.100	27.560	23.412	4,021,900
2020-01-31	27.580	27.670	26.950	27.440	23.310	5,312,500
2020-01-30	27.460	28.250	27.370	28.180	23.939	3,922,200
2020-01-29	28.980	29.070	27.980	28.090	23.862	4,514,100
2020-01-28	29.190	29.270	28.540	28.730	24.406	4,140,800
2020-01-27	29.080	29.490	28.620	28.850	24.508	4,242,800
2020-01-24	30.000	30.080	29.370	29.980	25.468	3,472,100
2020-01-23	30.270	30.630	29.870	30.270	25.714	4,816,200
2020-01-22	31.290	31.450	30.850	30.870	26.224	4,710,700
2020-01-21	32.140	32.740	31.700	31.740	26.963	5,215,900
2020-01-17	33.080	33.240	32.570	32.670	27.541	4,551,800
2020-01-16	33.690	33.710	32.980	33.100	27.903	4,458,100
2020-01-15	33.230	33.690	32.990	33.540	28.274	4,440,300
2020-01-14	32.140	33.770	32.130	33.590	28.316	6,101,800
2020-01-13	32.500	32.600	31.850	32.010	26.984	4,581,400
2020-01-10	32.350	32.530	32.040	32.380	27.296	4,642,300
2020-01-09	32.610	32.700	31.550	32.600	27.482	7,590,100
2020-01-08	32.510	33.210	32.040	32.730	27.591	13,506,200
2020-01-07	29.930	32.580	29.500	32.510	27.406	37,002,300
2020-01-06	25.940	25.980	25.170	25.640	21.615	4,471,700
2020-01-03	25.710	26.140	25.530	25.690	21.657	5,940,600
2020-01-02	25.700	25.930	25.130	25.360	21.379	3,395,100
2019-12-31	25.230	25.700	24.780	25.590	21.572	3,347,600
2019-12-30	26.120	26.280	25.440	25.500	21.497	5,445,200
2019-12-27	26.370	26.520	26.060	26.120	22.019	4,094,600
2019-12-26	26.490	26.980	26.190	26.270	22.146	4,982,300
2019-12-24	26.730	26.810	25.780	26.170	22.061	5,841,000
2019-12-23	24.080	26.730	23.950	26.530	22.365	22,716,300
2019-12-20	22.850	22.940	22.360	22.620	19.069	10,968,000
2019-12-19	22.780	23.110	22.600	22.710	19.145	3,888,600
2019-12-18	22.430	22.970	22.340	22.740	19.170	5,604,100
2019-12-17	22.080	22.580	21.950	22.470	18.942	4,172,200
2019-12-16	21.590	22.370	21.500	22.070	18.605	5,108,200
2019-12-13	22.180	22.320	21.300	21.350	17.998	5,355,700
2019-12-12	21.370	22.190	21.330	22.040	18.580	6,291,000
2019-12-11	20.980	21.480	20.860	21.280	17.939	4,714,700
2019-12-10	20.610	21.060	20.590	20.930	17.644	6,271,100
2019-12-09	19.780	20.740	19.540	20.630	17.391	8,725,700
2019-12-06	18.500	20.170	18.330	19.990	16.852	10,085,700
2019-12-05	18.780	18.980	18.440	18.580	15.663	7,503,500
2019-12-04	18.610	19.160	18.500	18.700	15.764	10,407,600
2019-12-03	19.250	19.300	18.330	18.380	15.494	15,116,900
2019-12-02	20.000	20.420	18.930	19.540	16.472	22,790,200
2019-11-29	22.780	23.160	22.250	22.280	18.782	3,198,100
2019-11-27	22.960	23.410	22.840	23.220	19.574	4,219,300
2019-11-26	23.500	23.740	22.800	22.890	19.296	4,699,100
2019-11-25	23.420	23.710	23.150	23.550	19.853	4,438,400
2019-11-22	23.350	23.610	23.020	23.410	19.735	3,442,000
2019-11-21	23.050	23.330	22.500	23.220	19.574	4,423,300
2019-11-20	22.420	23.430	22.190	22.870	19.279	3,123,000
2019-11-19	22.720	22.920	22.300	22.370	18.858	2,943,800

← NewerPage 29 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.