APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	36.460	38.360	36.330	38.100	30.426	4,371,300
2018-03-20	35.880	36.440	35.530	36.270	28.965	4,881,000
2018-03-19	35.660	35.990	35.280	35.570	28.406	7,509,400
2018-03-16	35.430	36.310	35.210	36.140	28.861	7,821,500
2018-03-15	35.880	36.490	35.110	35.340	28.222	5,385,600
2018-03-14	35.600	36.130	35.500	35.650	28.470	4,363,300
2018-03-13	35.540	35.950	35.140	35.460	28.318	3,541,300
2018-03-12	35.410	35.880	35.220	35.410	28.278	3,036,800
2018-03-09	35.290	35.690	35.140	35.320	28.206	3,409,300
2018-03-08	34.750	35.090	34.540	34.970	27.927	3,900,000
2018-03-07	34.800	35.450	34.450	34.650	27.671	5,018,700
2018-03-06	35.580	35.680	35.020	35.360	28.238	4,726,900
2018-03-05	34.440	35.570	34.440	35.210	28.118	3,579,800
2018-03-02	33.920	34.840	33.600	34.780	27.775	4,532,500
2018-03-01	34.240	34.750	33.900	34.270	27.368	5,861,900
2018-02-28	35.000	35.260	34.040	34.150	27.272	8,278,800
2018-02-27	35.890	36.470	34.790	34.800	27.791	5,756,600
2018-02-26	36.390	36.710	35.650	35.980	28.733	5,468,100
2018-02-23	35.000	36.280	34.800	36.130	28.853	8,077,600
2018-02-22	38.250	38.440	34.500	34.850	27.831	13,587,400
2018-02-21	38.020	38.190	37.050	37.200	29.707	6,918,400
2018-02-20	38.290	38.740	38.040	38.300	30.586	3,073,100
2018-02-16	37.760	38.740	37.420	38.110	30.434	4,157,700
2018-02-15	38.440	38.450	37.090	38.100	30.426	4,033,600
2018-02-14	37.000	38.400	36.880	38.200	30.506	4,485,500
2018-02-13	37.700	37.950	37.300	37.700	30.107	4,334,100
2018-02-12	37.700	38.450	36.680	38.110	30.434	5,522,000
2018-02-09	38.160	38.500	35.700	37.230	29.731	5,896,100
2018-02-08	39.680	40.070	37.720	37.730	30.131	5,190,100
2018-02-07	41.180	41.970	39.330	39.550	31.584	5,675,400
2018-02-06	40.030	41.730	39.650	41.120	32.838	5,749,200
2018-02-05	42.020	42.930	40.710	40.930	32.686	4,051,900
2018-02-02	44.000	44.200	42.340	42.820	34.196	5,153,600
2018-02-01	45.020	45.360	44.370	44.690	35.689	3,981,400
2018-01-31	44.640	45.480	44.480	44.870	35.833	5,031,900
2018-01-30	45.800	46.000	44.220	44.570	35.593	5,887,500
2018-01-29	47.690	47.950	46.580	46.650	37.254	3,180,800
2018-01-26	47.620	48.090	47.210	48.080	38.396	3,132,500
2018-01-25	48.650	48.970	47.420	47.450	37.893	4,112,200
2018-01-24	47.870	48.800	47.470	48.120	38.428	5,617,100
2018-01-23	47.990	48.320	46.820	47.770	38.149	4,447,400
2018-01-22	46.380	47.690	46.260	47.660	38.061	3,192,000
2018-01-19	46.470	46.830	45.690	46.050	36.775	3,283,100
2018-01-18	46.370	46.890	45.810	46.700	37.094	2,822,200
2018-01-17	46.360	46.940	45.520	46.530	36.959	2,793,600
2018-01-16	47.350	47.590	45.960	46.270	36.753	4,483,200
2018-01-12	46.170	47.350	46.010	47.160	37.460	3,728,000
2018-01-11	44.370	46.970	44.200	46.000	36.538	6,791,000
2018-01-10	44.710	44.900	43.900	43.990	34.942	3,552,900
2018-01-09	45.660	45.850	44.260	44.550	35.387	5,144,100
2018-01-08	46.390	47.000	45.230	45.920	36.475	3,927,900
2018-01-05	46.540	46.990	45.940	46.390	36.848	4,537,800
2018-01-04	45.530	46.870	44.780	46.840	37.206	4,064,600
2018-01-03	44.500	46.040	44.440	45.330	36.006	3,915,500
2018-01-02	42.650	44.460	42.540	44.300	35.188	4,005,200
2017-12-29	43.020	43.190	42.130	42.220	33.536	3,258,900
2017-12-28	42.830	43.070	42.670	42.870	34.052	2,075,600
2017-12-27	43.300	43.350	42.620	42.890	34.068	2,127,000
2017-12-26	43.130	43.700	42.850	43.360	34.441	2,103,400
2017-12-22	43.400	43.560	42.590	42.910	34.084	2,528,300

← NewerPage 37 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.