APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	46.150	46.440	45.370	46.260	36.527	2,356,200
2017-09-26	44.710	46.170	44.660	45.960	36.290	4,365,500
2017-09-25	43.870	45.500	43.830	45.060	35.579	4,220,300
2017-09-22	43.210	43.660	43.030	43.570	34.403	1,920,900
2017-09-21	43.060	43.430	42.590	43.360	34.237	2,566,800
2017-09-20	41.840	43.080	41.820	43.050	33.992	3,033,300
2017-09-19	42.300	42.370	41.610	41.750	32.966	1,865,600
2017-09-18	42.330	42.730	41.970	42.300	33.400	2,550,100
2017-09-15	42.210	42.540	42.060	42.520	33.574	3,101,600
2017-09-14	42.020	42.820	41.800	42.220	33.337	4,117,600
2017-09-13	40.730	42.370	40.670	42.340	33.432	4,401,100
2017-09-12	40.020	40.800	39.820	40.520	31.995	2,391,800
2017-09-11	39.430	40.150	39.330	39.760	31.395	2,560,600
2017-09-08	40.310	40.480	38.980	39.300	31.031	3,725,900
2017-09-07	40.030	40.850	39.890	40.730	32.160	4,129,400
2017-09-06	39.710	40.530	39.660	40.130	31.687	2,902,000
2017-09-05	39.740	40.140	39.080	39.420	31.126	2,889,500
2017-09-01	39.000	39.700	38.620	39.480	31.173	2,955,900
2017-08-31	38.370	39.180	38.140	38.840	30.668	4,989,500
2017-08-30	38.710	39.200	38.260	38.370	30.297	4,721,300
2017-08-29	38.840	39.230	38.350	38.870	30.692	3,111,000
2017-08-28	39.990	40.250	38.820	39.350	31.071	3,888,700
2017-08-25	40.190	40.390	39.780	40.060	31.631	2,399,400
2017-08-24	40.050	40.370	39.860	40.030	31.608	1,886,500
2017-08-23	39.760	40.690	39.460	40.240	31.774	3,809,000
2017-08-22	39.620	40.050	39.580	39.890	31.497	3,008,100
2017-08-21	40.150	40.260	39.040	39.520	31.205	4,071,400
2017-08-18	39.860	40.930	39.780	40.310	31.829	3,046,500
2017-08-17	40.720	40.720	39.870	39.890	31.497	2,728,600
2017-08-16	41.680	41.880	40.510	40.630	32.082	3,313,700
2017-08-15	41.390	41.660	41.000	41.540	32.800	4,038,600
2017-08-14	42.410	42.580	41.470	41.570	32.824	3,604,700
2017-08-11	42.240	42.920	42.170	42.390	33.471	2,506,000
2017-08-10	43.520	43.880	42.360	42.610	33.645	3,803,900
2017-08-09	44.560	44.970	43.250	43.580	34.411	3,321,900
2017-08-08	44.360	45.280	43.930	44.120	34.837	3,448,700
2017-08-07	44.710	45.100	44.200	44.390	35.050	3,904,900
2017-08-04	44.210	45.310	43.610	45.220	35.706	7,043,100
2017-08-03	47.200	47.200	43.240	44.060	34.790	11,184,000
2017-08-02	48.180	48.350	47.070	47.910	37.830	4,465,600
2017-08-01	49.440	49.440	48.480	48.660	38.422	2,843,300
2017-07-31	50.000	50.010	49.100	49.480	39.069	2,085,500
2017-07-28	50.150	51.210	49.720	50.010	39.488	3,982,700
2017-07-27	48.840	50.330	48.360	50.220	39.654	3,714,600
2017-07-26	49.210	49.800	48.760	48.860	38.580	2,063,200
2017-07-25	48.870	49.750	48.540	48.860	38.580	3,558,900
2017-07-24	48.540	48.760	47.590	47.960	37.869	2,620,100
2017-07-21	49.290	49.400	48.280	48.410	38.225	3,347,600
2017-07-20	50.360	50.530	49.290	49.350	38.967	3,460,400
2017-07-19	47.430	50.130	47.320	49.860	39.370	6,096,900
2017-07-18	49.180	49.250	47.470	47.730	37.490	2,321,400
2017-07-17	48.380	48.770	48.240	48.680	38.236	3,011,000
2017-07-14	48.420	48.710	48.200	48.560	38.142	2,305,300
2017-07-13	47.460	48.280	47.300	48.240	37.891	2,615,800
2017-07-12	47.990	48.290	47.010	47.580	37.372	3,218,800
2017-07-11	47.110	47.640	46.510	47.200	37.074	3,348,400
2017-07-10	46.090	47.380	45.650	47.110	37.003	5,679,500
2017-07-07	45.530	45.700	44.600	45.110	35.432	4,343,400
2017-07-06	47.650	47.910	45.640	45.770	35.951	3,540,100
2017-07-05	48.980	49.110	47.590	47.650	37.427	2,251,300

← NewerPage 39 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.