APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	48.180	49.560	48.110	49.330	38.747	1,277,800
2017-06-30	47.600	48.410	47.100	47.930	37.647	2,817,400
2017-06-29	47.400	48.510	47.270	47.450	37.270	3,551,000
2017-06-28	46.330	47.480	46.290	47.140	37.027	2,562,300
2017-06-27	46.340	46.950	46.140	46.210	36.296	2,116,900
2017-06-26	46.330	46.670	45.790	46.210	36.296	2,490,800
2017-06-23	45.720	46.190	45.520	46.080	36.194	10,019,500
2017-06-22	45.870	46.250	45.150	45.630	35.841	2,693,300
2017-06-21	47.350	47.430	45.260	45.660	35.864	5,130,300
2017-06-20	48.960	49.670	47.390	47.720	37.482	5,356,700
2017-06-19	49.540	50.190	49.400	49.820	39.132	2,977,700
2017-06-16	48.050	49.680	47.930	49.540	38.912	6,182,700
2017-06-15	47.470	48.140	47.340	47.800	37.545	4,673,400
2017-06-14	48.780	48.790	47.220	47.720	37.482	3,793,500
2017-06-13	48.410	49.310	48.310	49.220	38.661	2,243,400
2017-06-12	48.820	49.260	48.420	48.420	38.032	3,055,200
2017-06-09	47.240	48.600	47.220	48.340	37.969	3,818,200
2017-06-08	46.780	47.500	46.320	47.000	36.917	4,618,100
2017-06-07	47.650	48.080	45.950	46.780	36.744	7,075,100
2017-06-06	46.560	48.060	46.430	48.040	37.734	3,000,400
2017-06-05	46.730	47.130	46.440	46.730	36.705	3,795,900
2017-06-02	46.750	47.220	46.130	46.990	36.909	4,254,700
2017-06-01	46.850	47.610	46.550	47.300	37.153	2,816,200
2017-05-31	47.020	47.320	46.470	46.760	36.728	4,216,300
2017-05-30	47.840	48.140	47.250	47.560	37.357	3,783,400
2017-05-26	47.880	48.260	47.330	48.190	37.852	2,896,400
2017-05-25	49.780	50.560	47.660	47.710	37.475	3,645,500
2017-05-24	49.770	50.550	49.610	49.870	39.171	2,900,800
2017-05-23	50.040	50.240	49.530	50.000	39.273	3,001,600
2017-05-22	51.410	51.450	50.000	50.020	39.289	3,519,500
2017-05-19	50.250	51.190	50.030	51.160	40.184	2,898,700
2017-05-18	50.000	50.610	49.340	49.920	39.210	3,573,100
2017-05-17	50.970	51.280	50.100	50.190	39.423	2,711,800
2017-05-16	51.270	51.480	50.320	50.970	40.035	3,403,400
2017-05-15	52.480	52.670	50.580	50.970	40.035	2,923,000
2017-05-12	51.120	51.580	50.750	51.450	40.412	2,650,400
2017-05-11	51.360	51.780	50.910	51.070	40.114	1,851,200
2017-05-10	50.750	52.210	50.750	51.210	40.224	3,560,700
2017-05-09	50.210	50.590	49.610	50.450	39.627	3,467,900
2017-05-08	49.160	50.400	49.010	50.250	39.470	3,308,900
2017-05-05	48.000	49.450	47.940	49.290	38.716	4,237,600
2017-05-04	48.650	48.980	46.090	47.900	37.624	7,881,200
2017-05-03	48.310	49.310	48.250	48.800	38.331	4,593,500
2017-05-02	48.920	49.220	48.100	48.470	38.072	3,304,000
2017-05-01	48.560	49.130	48.360	48.790	38.323	2,916,000
2017-04-28	48.740	48.890	48.280	48.640	38.205	2,980,400
2017-04-27	49.470	49.540	48.240	48.320	37.954	5,218,800
2017-04-26	49.870	51.000	49.670	50.010	39.281	2,794,200
2017-04-25	48.730	50.300	48.380	50.250	39.470	3,137,400
2017-04-24	49.420	49.500	48.360	48.740	38.284	3,850,600
2017-04-21	49.000	49.580	48.790	49.020	38.504	3,030,200
2017-04-20	49.390	49.830	49.010	49.020	38.504	3,381,300
2017-04-19	50.330	50.650	49.010	49.190	38.637	4,945,800
2017-04-18	51.990	52.570	50.400	50.450	39.430	4,847,400
2017-04-17	52.350	52.970	52.080	52.500	41.033	3,099,500
2017-04-13	53.620	54.290	52.210	52.370	40.931	4,445,400
2017-04-12	53.840	54.640	53.510	53.810	42.056	4,391,100
2017-04-11	53.890	53.970	52.720	53.870	42.103	2,880,200
2017-04-10	53.030	54.330	52.820	53.990	42.197	3,536,600
2017-04-07	52.530	53.110	52.200	52.640	41.142	4,992,000

← NewerPage 40 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.