APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	34.170	34.230	32.970	33.900	27.551	5,646,100
2018-12-04	36.400	36.570	34.940	35.040	28.477	3,611,900
2018-12-03	36.400	37.090	36.030	36.490	29.655	3,678,700
2018-11-30	35.020	35.200	34.240	35.130	28.550	5,394,900
2018-11-29	35.450	36.130	35.210	35.540	28.883	3,084,200
2018-11-28	35.060	35.600	34.580	35.260	28.656	4,005,800
2018-11-27	35.220	35.540	34.730	35.080	28.510	4,032,400
2018-11-26	35.360	35.900	34.960	35.370	28.745	4,751,800
2018-11-23	34.750	35.090	34.200	34.860	28.331	1,860,700
2018-11-21	35.000	36.790	34.990	36.030	29.282	3,388,600
2018-11-20	35.620	35.930	34.280	34.670	28.176	5,721,300
2018-11-19	36.890	37.410	36.370	36.530	29.688	3,346,500
2018-11-16	37.070	37.640	36.700	37.430	30.419	4,361,000
2018-11-15	35.870	37.270	35.740	36.990	30.062	4,427,500
2018-11-14	36.240	36.830	35.690	36.120	29.355	5,550,900
2018-11-13	36.070	36.860	35.200	35.240	28.640	5,263,900
2018-11-12	37.550	37.630	36.010	36.050	29.298	3,800,800
2018-11-09	35.130	37.410	35.020	37.080	30.135	7,827,900
2018-11-08	37.440	37.830	35.920	36.020	29.273	4,197,500
2018-11-07	38.090	38.620	37.340	37.810	30.728	3,639,400
2018-11-06	37.780	38.000	36.910	37.340	30.346	2,882,500
2018-11-05	36.680	37.860	36.640	37.580	30.541	4,114,200
2018-11-02	37.010	37.470	35.500	35.940	29.208	7,143,500
2018-11-01	37.700	38.880	35.690	36.390	29.574	9,358,300
2018-10-31	37.900	39.060	37.700	37.830	30.744	4,849,800
2018-10-30	35.750	37.520	35.670	37.450	30.436	4,800,200
2018-10-29	37.640	37.900	35.600	36.180	29.403	3,900,600
2018-10-26	37.580	37.920	36.600	37.390	30.387	3,236,900
2018-10-25	38.510	38.910	37.740	38.150	31.005	3,493,600
2018-10-24	40.270	40.400	37.900	37.970	30.858	3,539,700
2018-10-23	40.380	40.380	38.980	39.780	32.329	3,607,900
2018-10-22	42.100	42.140	40.980	41.290	33.556	3,150,200
2018-10-19	42.050	42.700	41.750	42.100	34.215	3,168,200
2018-10-18	42.580	42.910	41.910	42.330	34.198	3,231,900
2018-10-17	44.390	44.530	42.820	43.280	34.966	4,704,200
2018-10-16	44.890	44.960	44.230	44.510	35.960	3,443,700
2018-10-15	45.350	45.800	44.500	44.570	36.008	2,758,300
2018-10-12	45.440	45.560	44.030	45.130	36.461	4,141,800
2018-10-11	46.120	46.120	44.180	44.630	36.057	4,574,500
2018-10-10	48.950	49.170	46.330	46.400	37.487	5,432,600
2018-10-09	48.450	50.030	48.190	49.300	39.829	4,394,000
2018-10-08	47.560	48.420	47.060	48.000	38.779	3,133,400
2018-10-05	48.530	48.870	47.530	47.980	38.763	2,973,800
2018-10-04	48.500	49.560	48.310	48.480	39.167	3,593,200
2018-10-03	48.740	49.070	48.350	48.880	39.490	3,140,300
2018-10-02	48.550	48.690	47.970	48.550	39.224	1,973,700
2018-10-01	47.670	48.880	47.600	48.360	39.070	2,621,500
2018-09-28	47.020	48.160	47.020	47.670	38.513	3,294,500
2018-09-27	47.720	47.750	47.020	47.430	38.319	2,257,000
2018-09-26	47.300	48.230	47.070	47.230	38.157	3,180,300
2018-09-25	47.960	48.720	47.570	47.780	38.601	3,386,200
2018-09-24	46.810	48.030	46.810	47.480	38.359	4,474,000
2018-09-21	46.010	46.610	45.600	45.960	37.131	5,069,800
2018-09-20	47.190	47.480	45.500	45.670	36.897	3,571,400
2018-09-19	46.070	47.100	46.070	46.800	37.810	2,524,200
2018-09-18	46.180	46.810	45.880	46.260	37.373	2,650,800
2018-09-17	45.750	46.460	45.540	45.780	36.986	2,839,800
2018-09-14	44.470	45.980	44.430	45.460	36.727	2,866,500
2018-09-13	44.940	45.000	43.610	44.540	35.984	2,481,700
2018-09-12	44.630	45.460	44.570	45.130	36.461	2,797,300

← NewerPage 34 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.