APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	33.420	33.420	32.560	32.730	26.811	3,253,200
2019-03-05	33.620	33.840	33.060	33.730	27.630	3,007,700
2019-03-04	34.230	34.330	33.130	33.670	27.581	4,202,500
2019-03-01	33.430	34.020	33.230	33.990	27.843	4,771,300
2019-02-28	33.810	34.180	32.080	33.180	27.180	7,677,500
2019-02-27	33.300	34.090	33.020	33.560	27.491	5,274,500
2019-02-26	33.390	33.720	33.040	33.090	27.106	2,791,900
2019-02-25	33.280	33.830	33.260	33.460	27.409	3,223,600
2019-02-22	33.570	33.600	32.830	33.470	27.417	7,531,800
2019-02-21	33.790	33.860	33.090	33.370	27.335	3,849,000
2019-02-20	33.290	34.210	33.280	33.800	27.688	5,013,600
2019-02-19	33.050	33.720	32.990	33.310	27.286	3,040,000
2019-02-15	33.080	33.490	32.790	33.300	27.278	4,873,100
2019-02-14	31.990	32.910	31.930	32.670	26.762	3,972,600
2019-02-13	31.230	32.390	31.090	32.280	26.443	4,721,700
2019-02-12	30.980	31.610	30.950	31.080	25.460	4,817,700
2019-02-11	29.500	30.590	29.480	30.350	24.862	3,228,200
2019-02-08	30.460	30.750	29.320	29.870	24.468	4,388,400
2019-02-07	31.540	31.710	30.210	30.530	25.009	3,927,300
2019-02-06	32.520	32.640	31.820	31.850	26.090	4,386,000
2019-02-05	33.050	33.270	32.670	32.830	26.893	3,886,800
2019-02-04	32.000	33.150	31.760	33.130	27.139	5,384,800
2019-02-01	33.120	33.120	32.290	32.650	26.746	5,799,700
2019-01-31	33.450	33.480	32.600	32.820	26.885	4,330,000
2019-01-30	33.240	33.480	32.810	33.400	27.360	3,361,000
2019-01-29	32.610	33.450	32.580	33.080	27.098	5,734,300
2019-01-28	31.420	32.370	31.330	32.290	26.451	4,626,600
2019-01-25	32.110	32.450	31.690	32.060	26.262	4,475,200
2019-01-24	30.920	31.900	30.770	31.840	26.082	4,443,700
2019-01-23	31.730	31.810	30.550	30.970	25.369	4,191,100
2019-01-22	31.600	31.890	31.320	31.520	25.820	4,161,300
2019-01-18	31.910	32.400	31.700	32.090	26.287	4,621,800
2019-01-17	31.000	31.910	30.780	31.690	25.754	3,943,200
2019-01-16	32.050	32.210	31.180	31.210	25.364	8,929,700
2019-01-15	32.170	32.510	31.480	31.750	25.803	4,821,900
2019-01-14	30.600	31.860	30.510	31.570	25.657	4,698,500
2019-01-11	30.650	31.220	30.350	31.100	25.275	4,909,900
2019-01-10	30.260	30.990	30.120	30.960	25.161	3,929,900
2019-01-09	29.760	30.930	29.450	30.860	25.080	6,869,100
2019-01-08	29.240	29.600	28.750	29.360	23.861	4,131,000
2019-01-07	28.370	29.150	27.920	28.930	23.511	3,924,400
2019-01-04	27.780	28.430	27.470	28.320	23.016	4,215,700
2019-01-03	27.120	27.800	26.610	27.180	22.089	5,351,400
2019-01-02	25.610	27.580	25.590	27.110	22.032	4,629,400
2018-12-31	26.500	26.940	25.940	26.250	21.333	4,429,900
2018-12-28	27.010	27.150	26.260	26.340	21.407	4,855,100
2018-12-27	26.500	26.740	25.610	26.740	21.732	5,420,500
2018-12-26	25.650	27.060	24.560	27.040	21.975	7,648,400
2018-12-24	26.170	26.330	25.260	25.400	20.643	3,044,500
2018-12-21	26.860	27.500	26.310	26.550	21.577	9,967,600
2018-12-20	28.300	29.050	26.840	27.000	21.943	6,196,900
2018-12-19	29.460	30.180	28.540	28.750	23.365	5,916,500
2018-12-18	30.160	30.310	29.050	29.240	23.763	8,197,000
2018-12-17	30.050	30.870	29.950	30.170	24.519	6,619,800
2018-12-14	30.920	31.480	30.080	30.240	24.576	6,897,400
2018-12-13	31.140	31.540	30.300	31.300	25.438	5,957,200
2018-12-12	31.080	32.250	31.000	31.330	25.462	6,013,900
2018-12-11	31.700	31.990	29.880	30.570	24.844	6,854,300
2018-12-10	32.570	32.920	30.540	31.260	25.405	6,758,300
2018-12-07	34.890	35.320	32.960	33.010	26.827	5,157,100

← NewerPage 33 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.