APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	41.220	43.470	40.910	43.310	34.402	5,213,100
2017-12-20	40.660	41.360	40.050	41.260	32.773	2,913,800
2017-12-19	40.050	40.920	39.890	40.250	31.971	2,617,700
2017-12-18	39.600	40.150	39.200	39.920	31.709	3,480,200
2017-12-15	39.660	40.090	39.270	39.470	31.352	5,144,900
2017-12-14	39.620	40.230	39.350	39.420	31.312	3,129,900
2017-12-13	39.830	40.390	39.450	39.800	31.614	3,784,700
2017-12-12	40.490	40.790	39.320	39.720	31.550	4,167,400
2017-12-11	40.910	42.150	40.080	40.190	31.923	5,196,400
2017-12-08	41.130	41.400	40.590	40.700	32.329	3,421,800
2017-12-07	40.550	41.240	40.430	40.630	32.273	2,200,400
2017-12-06	41.820	41.870	40.470	40.570	32.225	2,658,400
2017-12-05	43.040	43.240	42.030	42.150	33.480	1,871,100
2017-12-04	43.990	44.750	43.120	43.210	34.322	2,758,900
2017-12-01	42.280	44.770	42.240	44.220	35.125	5,402,300
2017-11-30	41.010	42.090	41.000	41.830	33.226	3,914,000
2017-11-29	40.120	41.100	40.090	40.740	32.360	1,788,000
2017-11-28	39.900	40.340	39.520	40.270	31.987	2,118,300
2017-11-27	40.970	41.180	39.740	39.860	31.661	2,944,100
2017-11-24	41.770	41.930	41.110	41.140	32.678	1,103,700
2017-11-22	41.930	42.380	41.530	41.540	32.996	2,094,100
2017-11-21	41.330	41.900	41.240	41.440	32.916	2,017,700
2017-11-20	40.970	41.550	40.700	41.070	32.622	2,706,900
2017-11-17	40.850	41.360	40.660	41.180	32.710	2,113,700
2017-11-16	41.110	41.240	40.200	40.490	32.162	2,450,800
2017-11-15	41.320	41.590	40.720	41.030	32.591	2,855,600
2017-11-14	43.050	43.190	41.850	41.880	33.266	2,450,300
2017-11-13	44.000	44.000	43.250	43.490	34.545	1,969,900
2017-11-10	45.210	45.360	44.030	44.130	35.053	2,237,700
2017-11-09	44.320	45.630	44.140	45.240	35.935	3,444,100
2017-11-08	45.110	45.290	44.110	44.510	35.355	4,365,500
2017-11-07	45.920	46.470	45.080	45.190	35.895	3,761,100
2017-11-06	43.120	45.750	43.010	45.740	36.332	5,452,200
2017-11-03	41.770	43.200	41.690	42.750	33.957	3,123,500
2017-11-02	41.640	43.480	41.380	41.680	33.107	3,534,400
2017-11-01	41.770	42.690	41.520	42.230	33.544	3,522,700
2017-10-31	40.800	41.530	40.520	41.370	32.861	2,073,600
2017-10-30	40.820	41.500	40.500	40.810	32.416	2,323,500
2017-10-27	39.180	40.970	39.110	40.740	32.360	3,625,200
2017-10-26	39.560	40.000	38.900	39.590	31.447	3,114,500
2017-10-25	39.880	39.990	38.970	39.510	31.383	3,969,200
2017-10-24	40.470	40.820	39.800	40.140	31.884	5,513,500
2017-10-23	41.560	41.860	40.280	40.300	32.011	5,102,300
2017-10-20	42.050	42.150	41.470	41.530	32.988	4,431,600
2017-10-19	42.100	42.950	42.020	42.150	33.282	3,679,900
2017-10-18	42.800	43.610	42.520	42.650	33.677	4,142,500
2017-10-17	42.570	43.160	42.190	42.760	33.763	3,392,700
2017-10-16	42.000	42.770	41.700	42.730	33.740	4,190,100
2017-10-13	42.040	42.080	41.130	41.600	32.847	3,019,600
2017-10-12	41.510	41.740	40.360	41.410	32.697	6,136,700
2017-10-11	42.550	42.760	41.700	41.960	33.132	4,867,100
2017-10-10	45.040	45.260	42.410	42.460	33.526	10,110,700
2017-10-09	45.340	45.910	44.900	45.850	36.203	3,278,500
2017-10-06	45.250	45.730	44.670	45.170	35.666	2,548,400
2017-10-05	45.190	45.960	45.050	45.820	36.180	2,118,500
2017-10-04	45.460	45.680	44.750	45.140	35.643	4,591,300
2017-10-03	45.750	45.940	45.170	45.440	35.879	1,637,400
2017-10-02	45.150	45.840	44.330	45.720	36.101	2,234,900
2017-09-29	45.500	45.810	45.180	45.800	36.164	2,051,400
2017-09-28	46.380	46.940	45.390	45.800	36.164	3,362,200

← NewerPage 38 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.