APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	43.130	44.280	43.070	44.090	35.620	2,100,900
2018-09-10	43.170	43.830	42.980	43.310	34.990	1,847,700
2018-09-07	42.230	42.920	41.820	42.870	34.635	2,112,500
2018-09-06	43.750	43.940	42.600	42.660	34.465	2,355,700
2018-09-05	42.870	44.130	42.500	43.920	35.483	2,554,500
2018-09-04	44.020	44.100	42.980	43.180	34.885	1,651,900
2018-08-31	44.070	44.220	43.410	43.830	35.410	2,096,300
2018-08-30	43.740	44.540	43.610	44.380	35.855	3,047,300
2018-08-29	42.980	44.000	42.670	43.730	35.329	3,175,300
2018-08-28	43.740	43.770	42.730	42.760	34.546	2,099,400
2018-08-27	43.540	43.870	43.410	43.770	35.362	1,528,300
2018-08-24	43.330	43.890	43.230	43.490	35.136	1,589,100
2018-08-23	43.000	43.120	42.500	42.860	34.627	1,735,700
2018-08-22	43.120	43.520	42.960	43.280	34.966	1,929,900
2018-08-21	42.430	42.920	42.340	42.670	34.473	1,938,700
2018-08-20	41.810	42.410	41.680	42.030	33.956	1,887,000
2018-08-17	42.460	42.700	41.780	42.000	33.932	2,247,100
2018-08-16	42.380	42.700	41.740	42.170	34.069	2,560,600
2018-08-15	43.250	43.350	41.760	41.980	33.916	3,975,000
2018-08-14	44.220	44.800	43.850	43.900	35.467	1,589,200
2018-08-13	44.130	44.820	43.650	43.690	35.297	2,787,800
2018-08-10	42.890	44.220	42.530	44.170	35.685	3,490,300
2018-08-09	45.120	45.790	42.270	43.290	34.974	9,334,500
2018-08-08	45.990	46.390	45.420	46.130	37.268	2,367,500
2018-08-07	46.290	46.890	45.890	46.380	37.470	2,509,700
2018-08-06	45.210	46.120	44.860	45.640	36.873	1,924,900
2018-08-03	44.430	45.190	44.370	45.150	36.477	2,829,100
2018-08-02	44.270	45.610	42.630	44.410	35.879	5,896,500
2018-08-01	45.520	45.530	44.290	44.940	36.307	4,473,700
2018-07-31	46.150	46.410	45.120	46.000	37.163	1,847,500
2018-07-30	45.600	46.380	45.600	46.060	37.212	2,027,400
2018-07-27	45.290	46.030	44.660	45.010	36.364	2,691,600
2018-07-26	45.800	46.130	45.440	45.720	36.937	1,960,900
2018-07-25	45.150	45.990	44.890	45.700	36.921	2,066,500
2018-07-24	44.390	45.540	44.380	45.050	36.396	2,302,100
2018-07-23	44.910	45.420	44.280	44.350	35.830	1,857,800
2018-07-20	44.450	44.550	43.690	44.380	35.855	2,039,300
2018-07-19	44.260	44.700	44.130	44.550	35.790	2,541,800
2018-07-18	44.610	44.760	43.890	44.460	35.718	3,590,400
2018-07-17	45.510	45.770	44.990	45.260	36.360	2,654,500
2018-07-16	46.550	46.650	45.320	46.000	36.955	3,221,600
2018-07-13	46.920	48.200	46.750	47.450	38.120	2,749,200
2018-07-12	47.200	47.400	46.050	47.070	37.814	2,867,200
2018-07-11	48.030	48.740	47.260	47.680	38.305	2,785,600
2018-07-10	48.900	49.590	47.870	48.610	39.052	2,983,400
2018-07-09	47.330	48.520	47.020	48.400	38.883	4,284,100
2018-07-06	45.950	47.110	45.640	46.910	37.686	2,691,500
2018-07-05	45.940	46.520	45.740	46.330	37.220	4,143,000
2018-07-03	45.560	46.740	45.320	45.780	36.778	2,373,600
2018-07-02	46.120	46.430	44.370	44.680	35.894	4,250,600
2018-06-29	46.130	47.490	46.130	46.750	37.557	4,915,100
2018-06-28	46.130	46.300	45.230	45.940	36.907	2,762,800
2018-06-27	44.810	46.290	44.620	45.890	36.866	4,602,500
2018-06-26	43.410	44.360	43.120	44.170	35.485	3,458,100
2018-06-25	44.750	45.040	42.980	43.140	34.657	4,064,300
2018-06-22	45.970	46.340	44.660	44.760	35.959	4,988,600
2018-06-21	45.110	45.490	44.160	44.360	35.637	5,339,200
2018-06-20	43.660	45.760	43.570	45.680	36.698	8,224,100
2018-06-19	42.130	43.530	42.090	43.260	34.754	3,977,700
2018-06-18	41.610	43.600	41.530	42.840	34.416	6,384,700

← NewerPage 35 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.