APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	25.680	26.410	25.540	26.070	21.501	4,687,500
2019-05-30	26.530	26.710	25.860	26.180	21.592	3,831,300
2019-05-29	26.460	26.690	25.750	26.660	21.988	6,622,500
2019-05-28	27.480	27.590	26.910	26.910	22.194	4,909,700
2019-05-24	27.990	28.440	27.190	27.330	22.541	4,125,700
2019-05-23	28.740	28.760	27.490	27.660	22.813	5,127,900
2019-05-22	30.590	30.590	29.340	29.490	24.322	3,697,500
2019-05-21	29.960	30.880	29.890	30.830	25.427	3,024,000
2019-05-20	30.460	30.550	29.720	29.930	24.685	3,508,200
2019-05-17	30.870	31.030	30.390	30.410	25.081	2,706,100
2019-05-16	31.430	31.650	31.040	31.230	25.757	3,023,700
2019-05-15	30.670	31.330	30.450	31.170	25.708	2,934,800
2019-05-14	30.160	31.300	30.160	31.010	25.576	2,964,000
2019-05-13	30.810	31.150	29.860	30.140	24.858	2,916,700
2019-05-10	31.000	31.390	30.240	31.220	25.749	4,259,300
2019-05-09	30.290	31.100	30.040	31.060	25.617	3,795,600
2019-05-08	30.320	31.390	30.150	30.610	25.246	12,127,000
2019-05-07	30.350	30.520	29.820	30.510	25.163	3,984,100
2019-05-06	30.110	30.920	29.880	30.780	25.386	4,255,000
2019-05-03	29.980	31.220	29.980	30.590	25.229	4,709,500
2019-05-02	30.800	31.450	29.740	29.780	24.561	7,311,500
2019-05-01	33.000	33.080	31.710	31.710	26.153	5,228,500
2019-04-30	33.710	33.720	32.600	32.910	27.143	3,237,800
2019-04-29	32.930	33.770	32.810	33.220	27.399	2,711,300
2019-04-26	33.710	33.900	32.690	33.060	27.267	4,654,600
2019-04-25	35.350	35.470	33.890	34.060	28.091	4,333,500
2019-04-24	36.670	36.890	35.460	35.480	29.262	2,994,800
2019-04-23	37.180	37.400	36.100	36.430	30.046	4,767,500
2019-04-22	36.450	37.200	36.100	37.090	30.590	3,905,100
2019-04-18	36.700	36.780	35.570	35.870	29.584	3,965,400
2019-04-17	36.910	37.090	36.630	36.840	30.178	3,302,300
2019-04-16	36.180	36.730	35.710	36.560	29.949	4,585,000
2019-04-15	36.400	36.770	35.940	35.950	29.449	3,387,800
2019-04-12	37.370	38.120	36.180	36.500	29.899	6,469,000
2019-04-11	35.400	35.970	34.990	35.640	29.195	3,060,500
2019-04-10	34.970	35.800	34.740	35.720	29.260	3,149,000
2019-04-09	35.340	35.510	34.780	34.880	28.572	2,700,400
2019-04-08	35.690	36.050	35.420	35.560	29.129	3,383,400
2019-04-05	33.680	35.630	33.600	35.570	29.138	5,549,200
2019-04-04	33.060	33.490	31.980	33.370	27.335	5,901,800
2019-04-03	34.420	34.650	33.020	33.060	27.082	5,193,600
2019-04-02	35.000	35.130	34.270	34.280	28.081	2,819,500
2019-04-01	35.030	35.180	34.590	34.970	28.646	3,325,500
2019-03-29	35.540	35.670	34.580	34.660	28.392	3,890,900
2019-03-28	34.740	35.160	34.630	35.090	28.744	3,066,200
2019-03-27	35.500	35.810	34.860	35.020	28.687	2,613,200
2019-03-26	35.540	36.080	35.310	35.660	29.211	2,763,500
2019-03-25	34.770	35.100	34.240	34.920	28.605	3,352,600
2019-03-22	35.730	35.860	34.530	34.820	28.523	4,100,900
2019-03-21	35.120	36.170	34.980	36.080	29.555	3,700,600
2019-03-20	34.360	35.750	34.360	35.290	28.908	4,329,300
2019-03-19	35.250	35.450	34.330	34.490	28.253	2,768,300
2019-03-18	34.610	35.120	34.500	35.010	28.679	2,893,700
2019-03-15	33.840	34.520	33.840	34.450	28.220	5,013,800
2019-03-14	34.320	34.600	34.130	34.270	28.073	3,143,100
2019-03-13	34.020	34.360	33.670	34.320	28.114	3,730,200
2019-03-12	32.970	33.740	32.730	33.680	27.589	5,924,600
2019-03-11	32.260	33.100	32.140	32.750	26.828	4,673,800
2019-03-08	32.610	32.610	31.520	31.950	26.172	5,240,900
2019-03-07	32.810	33.320	32.250	33.270	27.254	4,280,400

← NewerPage 32 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.