APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	42.550	42.710	41.310	41.610	33.428	8,703,600
2018-06-14	43.820	43.820	42.790	42.890	34.456	3,793,700
2018-06-13	42.560	43.740	42.250	43.320	34.802	5,700,600
2018-06-12	44.600	44.610	42.660	42.760	34.352	7,035,300
2018-06-11	42.950	45.290	42.700	44.600	35.830	6,943,400
2018-06-08	41.670	42.730	41.280	42.240	33.934	4,500,000
2018-06-07	39.950	42.150	39.750	41.750	33.541	5,287,500
2018-06-06	39.610	39.920	39.220	39.580	31.797	3,463,300
2018-06-05	38.980	39.510	38.600	39.250	31.532	3,352,500
2018-06-04	39.400	40.080	39.080	39.180	31.476	5,566,200
2018-06-01	40.020	40.020	38.850	38.970	31.307	3,798,200
2018-05-31	40.270	40.870	39.820	40.000	32.135	3,844,900
2018-05-30	39.310	40.770	39.110	40.710	32.705	3,104,500
2018-05-29	38.830	39.390	38.600	39.000	31.331	2,669,400
2018-05-25	40.300	40.350	39.000	39.280	31.556	5,018,000
2018-05-24	41.800	42.060	41.180	41.260	33.147	3,068,600
2018-05-23	42.620	42.960	42.050	42.570	34.199	2,275,700
2018-05-22	44.300	44.760	42.980	43.130	34.649	2,935,800
2018-05-21	44.210	44.500	43.930	44.280	35.573	2,086,100
2018-05-18	44.010	44.050	43.500	43.910	35.276	3,321,800
2018-05-17	42.990	44.100	42.810	44.010	35.356	4,359,800
2018-05-16	42.390	42.730	41.950	42.660	34.272	1,806,300
2018-05-15	42.200	42.540	41.870	42.520	34.159	2,031,500
2018-05-14	41.710	42.520	41.670	42.310	33.990	2,478,400
2018-05-11	41.660	41.760	41.170	41.410	33.267	2,217,200
2018-05-10	41.590	41.890	41.140	41.640	33.452	3,201,400
2018-05-09	40.950	42.240	40.800	41.250	33.139	4,512,800
2018-05-08	39.370	40.130	38.560	40.120	32.231	4,425,800
2018-05-07	40.010	41.320	39.350	39.470	31.709	3,830,200
2018-05-04	38.600	39.800	38.490	39.490	31.725	3,881,200
2018-05-03	41.330	41.530	38.070	38.540	30.962	7,491,500
2018-05-02	40.380	41.590	40.070	41.060	32.986	4,439,200
2018-05-01	40.630	40.760	40.010	40.450	32.496	2,760,400
2018-04-30	40.010	41.210	39.950	40.950	32.898	3,946,300
2018-04-27	40.580	40.830	40.080	40.180	32.279	4,044,400
2018-04-26	40.930	41.310	40.460	40.880	32.842	3,568,000
2018-04-25	40.460	41.390	40.170	41.000	32.938	4,391,700
2018-04-24	41.490	42.040	40.590	40.640	32.649	4,248,400
2018-04-23	41.110	41.530	40.450	41.530	33.364	4,601,200
2018-04-20	41.580	41.700	40.950	41.450	33.300	5,190,900
2018-04-19	43.010	43.340	41.990	42.030	33.565	4,737,100
2018-04-18	41.870	43.370	41.780	42.840	34.212	4,629,600
2018-04-17	40.900	41.570	40.560	41.350	33.022	3,834,000
2018-04-16	40.270	40.990	39.990	40.790	32.574	3,431,500
2018-04-13	39.680	41.050	39.680	40.620	32.439	4,684,300
2018-04-12	39.720	39.840	39.170	39.380	31.448	3,630,200
2018-04-11	38.990	39.950	38.790	39.640	31.656	3,749,500
2018-04-10	39.030	39.700	38.940	39.280	31.369	8,257,900
2018-04-09	38.610	39.310	38.320	38.450	30.706	4,038,400
2018-04-06	38.470	38.710	37.800	38.340	30.618	4,970,700
2018-04-05	38.350	39.340	38.270	38.750	30.945	5,091,300
2018-04-04	37.420	38.230	37.350	38.190	30.498	7,160,500
2018-04-03	38.170	38.200	36.800	38.000	30.346	6,953,000
2018-04-02	38.180	38.360	37.220	37.900	30.266	5,973,400
2018-03-29	37.550	38.620	37.360	38.480	30.730	6,575,900
2018-03-28	37.650	38.030	37.090	37.350	29.827	7,176,200
2018-03-27	37.450	37.580	36.730	37.480	29.931	6,917,400
2018-03-26	37.680	37.680	36.150	37.280	29.771	3,672,200
2018-03-23	37.510	37.990	36.880	37.010	29.556	5,934,800
2018-03-22	37.650	38.010	37.100	37.280	29.771	5,555,700

← NewerPage 36 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.