APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	20.990	21.230	20.780	21.000	17.506	4,647,400
2019-08-23	20.930	21.520	20.590	20.690	17.247	7,435,100
2019-08-22	21.760	21.880	21.400	21.460	17.889	4,558,300
2019-08-21	22.050	22.230	21.590	21.730	18.114	5,031,300
2019-08-20	21.770	21.920	21.480	21.750	18.131	2,915,100
2019-08-19	21.250	21.980	21.120	21.900	18.256	5,531,700
2019-08-16	19.920	21.020	19.760	20.840	17.372	5,316,900
2019-08-15	20.000	20.160	19.440	19.930	16.614	5,149,100
2019-08-14	21.150	21.220	20.080	20.080	16.739	6,008,300
2019-08-13	21.350	22.530	21.140	21.920	18.273	15,545,900
2019-08-12	21.800	22.000	21.140	21.550	17.964	9,281,500
2019-08-09	22.520	22.610	21.950	21.970	18.314	3,270,800
2019-08-08	22.440	22.550	21.810	22.450	18.715	5,480,300
2019-08-07	22.330	22.440	21.440	21.990	18.331	6,174,800
2019-08-06	23.320	23.610	22.520	22.920	19.106	4,861,000
2019-08-05	23.530	23.660	23.080	23.250	19.381	5,613,300
2019-08-02	24.230	24.590	23.480	24.190	20.165	4,508,700
2019-08-01	23.070	24.520	22.600	24.120	20.107	8,212,100
2019-07-31	24.050	24.940	23.820	24.420	20.357	6,042,300
2019-07-30	23.210	24.370	23.080	24.100	20.090	5,125,800
2019-07-29	23.960	23.970	23.000	23.330	19.448	5,418,200
2019-07-26	24.140	24.380	23.550	23.930	19.948	4,457,000
2019-07-25	25.010	25.020	24.020	24.180	20.157	3,618,800
2019-07-24	24.270	25.230	24.210	24.790	20.665	4,433,100
2019-07-23	23.820	24.380	23.750	24.310	20.265	3,310,800
2019-07-22	23.990	24.250	23.550	23.860	19.890	3,533,900
2019-07-19	23.350	24.100	23.160	24.030	20.032	8,065,500
2019-07-18	24.350	24.500	23.290	23.550	19.423	9,288,200
2019-07-17	25.240	25.370	24.470	24.480	20.190	4,842,900
2019-07-16	26.230	26.230	25.160	25.240	20.817	8,309,900
2019-07-15	27.050	27.080	26.300	26.350	21.732	3,141,600
2019-07-12	26.790	27.180	26.480	26.910	22.194	3,776,400
2019-07-11	27.440	27.490	26.670	26.740	22.054	4,659,400
2019-07-10	27.180	27.980	26.940	27.470	22.656	6,288,600
2019-07-09	26.400	27.000	25.930	26.950	22.227	5,497,900
2019-07-08	26.940	27.040	26.410	26.500	21.856	6,944,300
2019-07-05	27.110	27.460	26.420	27.180	22.417	8,024,100
2019-07-03	27.450	27.460	27.010	27.280	22.499	3,235,500
2019-07-02	29.130	29.130	27.340	27.400	22.598	4,430,400
2019-07-01	29.680	29.900	28.830	29.200	24.083	3,664,000
2019-06-28	28.650	29.130	28.620	28.970	23.893	3,426,400
2019-06-27	29.080	29.320	28.550	28.640	23.621	2,559,200
2019-06-26	28.960	29.580	28.440	29.030	23.943	3,576,000
2019-06-25	28.930	29.180	28.190	28.220	23.275	3,739,100
2019-06-24	29.620	29.900	28.990	29.070	23.976	2,658,100
2019-06-21	29.620	29.980	29.220	29.640	24.446	5,130,900
2019-06-20	29.210	29.700	29.110	29.510	24.339	3,466,400
2019-06-19	28.710	28.980	28.240	28.620	23.605	2,542,100
2019-06-18	28.050	28.970	28.050	28.640	23.621	4,158,800
2019-06-17	27.310	27.930	27.080	27.840	22.961	2,166,100
2019-06-14	28.410	28.530	27.350	27.490	22.673	3,115,100
2019-06-13	28.630	28.750	27.840	28.360	23.390	3,409,700
2019-06-12	28.440	28.540	27.820	28.010	23.102	10,080,100
2019-06-11	29.160	29.310	28.690	28.850	23.794	3,965,300
2019-06-10	28.890	29.200	28.690	28.880	23.819	3,624,500
2019-06-07	28.930	29.450	28.450	28.950	23.877	4,068,600
2019-06-06	28.060	28.880	28.060	28.840	23.786	4,630,800
2019-06-05	28.340	28.590	27.480	28.040	23.126	5,178,100
2019-06-04	27.300	28.460	27.140	28.340	23.374	6,135,900
2019-06-03	26.610	27.200	26.400	26.890	22.178	5,466,500

← NewerPage 31 of 79 · 4,733 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.