APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	23.570	23.570	22.670	22.980	19.372	4,286,300
2019-11-15	23.640	24.390	23.590	23.910	20.156	4,145,200
2019-11-14	23.410	24.030	23.280	23.430	19.752	5,125,500
2019-11-13	23.530	23.810	23.110	23.300	19.642	3,093,500
2019-11-12	24.050	24.340	23.540	23.800	20.063	4,287,900
2019-11-11	24.030	24.370	23.760	23.850	20.106	4,421,600
2019-11-08	23.740	24.500	23.390	24.430	20.595	4,338,100
2019-11-07	23.850	24.250	23.650	24.080	20.299	6,139,200
2019-11-06	23.850	24.620	23.230	23.620	19.912	4,776,800
2019-11-05	24.800	25.080	23.720	23.960	20.198	6,280,800
2019-11-04	24.400	24.840	24.350	24.520	20.670	7,326,000
2019-11-01	22.040	24.310	21.890	23.810	20.072	10,233,500
2019-10-31	20.990	22.300	20.470	21.660	18.259	6,712,100
2019-10-30	22.040	22.320	21.270	21.360	18.007	4,859,800
2019-10-29	21.450	22.570	21.160	22.050	18.588	4,761,300
2019-10-28	22.240	22.650	21.640	21.730	18.318	5,127,300
2019-10-25	23.220	23.260	20.570	22.070	18.605	14,570,000
2019-10-24	23.710	23.800	22.550	23.230	19.583	4,362,600
2019-10-23	22.970	23.630	22.400	23.540	19.844	3,654,700
2019-10-22	22.820	23.410	22.350	22.950	19.347	4,799,400
2019-10-21	22.190	22.880	22.050	22.770	19.195	4,809,100
2019-10-18	22.400	23.600	22.270	22.440	18.706	8,684,800
2019-10-17	21.850	22.330	21.520	22.120	18.439	4,479,100
2019-10-16	21.960	22.830	21.750	21.760	18.139	6,636,300
2019-10-15	21.810	22.520	21.440	22.180	18.489	5,360,400
2019-10-14	21.010	22.230	20.860	21.940	18.289	8,711,800
2019-10-11	20.720	21.590	20.720	21.420	17.856	6,228,200
2019-10-10	20.590	20.880	20.270	20.430	17.031	4,104,200
2019-10-09	20.520	20.730	20.120	20.530	17.114	4,868,400
2019-10-08	21.000	21.250	20.240	20.250	16.881	6,317,300
2019-10-07	22.230	22.300	21.330	21.400	17.839	5,465,700
2019-10-04	23.160	23.510	21.680	22.160	18.473	6,220,200
2019-10-03	22.920	23.370	22.440	23.370	19.481	5,711,200
2019-10-02	24.040	24.310	23.100	23.200	19.340	4,286,100
2019-10-01	25.710	25.880	24.220	24.270	20.232	4,373,800
2019-09-30	25.500	25.960	25.460	25.600	21.340	3,836,300
2019-09-27	24.870	25.920	24.850	25.700	21.424	5,141,000
2019-09-26	25.190	25.420	24.860	25.270	21.065	4,511,000
2019-09-25	24.940	25.620	24.850	25.520	21.274	4,298,800
2019-09-24	25.950	26.090	25.140	25.380	21.157	4,172,200
2019-09-23	25.470	26.340	25.390	26.180	21.824	5,001,600
2019-09-20	25.910	26.070	25.540	25.800	21.507	6,111,400
2019-09-19	25.860	26.110	25.410	25.760	21.474	4,999,800
2019-09-18	25.510	26.130	25.120	25.430	21.199	12,093,200
2019-09-17	28.150	28.350	25.750	26.020	21.691	9,801,300
2019-09-16	26.860	29.110	25.850	28.450	23.716	17,812,000
2019-09-13	24.140	24.470	23.780	24.340	20.290	3,948,600
2019-09-12	23.440	24.030	22.960	23.840	19.873	3,772,500
2019-09-11	23.870	24.630	23.540	23.990	19.998	5,081,000
2019-09-10	23.900	24.450	23.520	23.700	19.757	4,925,800
2019-09-09	22.790	23.710	22.640	23.650	19.715	6,123,100
2019-09-06	22.300	22.480	21.940	22.350	18.631	3,853,000
2019-09-05	22.270	23.150	22.250	22.670	18.898	4,962,100
2019-09-04	21.880	22.210	21.610	22.040	18.373	4,052,600
2019-09-03	21.070	21.500	20.270	21.410	17.848	4,961,000
2019-08-30	22.080	22.270	21.380	21.570	17.981	3,152,300
2019-08-29	21.840	22.250	21.810	22.040	18.373	4,466,900
2019-08-28	21.120	21.960	20.920	21.630	18.031	3,999,400
2019-08-27	21.180	21.330	20.590	20.960	17.472	5,230,000
2019-08-26	20.990	21.230	20.780	21.000	17.506	4,647,400

← NewerPage 30 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.