APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	52.000	53.280	51.830	52.960	41.392	3,153,100
2017-04-05	52.380	52.860	51.560	51.700	40.407	3,856,700
2017-04-04	51.160	51.930	50.750	51.890	40.556	2,330,500
2017-04-03	51.420	51.780	50.660	51.040	39.892	2,879,200
2017-03-31	52.080	52.240	50.600	51.390	40.165	5,740,200
2017-03-30	53.980	54.060	52.070	52.090	40.712	4,638,100
2017-03-29	51.150	53.430	51.050	53.180	41.564	4,572,300
2017-03-28	49.880	51.330	49.780	51.220	40.032	3,061,400
2017-03-27	49.620	50.100	49.270	49.720	38.860	2,901,900
2017-03-24	50.290	50.610	49.910	50.240	39.266	2,650,600
2017-03-23	50.250	50.490	50.060	50.090	39.149	3,489,000
2017-03-22	49.990	50.830	49.990	50.540	39.501	2,958,400
2017-03-21	51.200	51.390	50.210	50.300	39.313	2,830,200
2017-03-20	50.900	51.070	50.240	50.930	39.806	2,666,800
2017-03-17	51.230	52.160	51.180	51.220	40.032	5,229,400
2017-03-16	51.130	51.640	50.540	51.080	39.923	3,603,200
2017-03-15	50.750	51.280	50.150	51.070	39.915	3,262,600
2017-03-14	49.630	50.540	49.280	50.330	39.337	4,172,400
2017-03-13	50.220	50.780	50.000	50.160	39.204	4,053,600
2017-03-10	50.910	50.990	49.790	50.230	39.258	6,192,500
2017-03-09	49.250	50.740	49.050	50.630	39.571	7,189,600
2017-03-08	51.050	51.350	49.280	49.410	38.618	5,307,200
2017-03-07	52.370	52.460	51.200	51.280	40.079	3,375,300
2017-03-06	52.070	52.490	51.880	52.190	40.790	2,125,400
2017-03-03	52.020	52.270	51.810	52.090	40.712	2,856,900
2017-03-02	51.960	52.250	51.420	51.920	40.579	4,266,600
2017-03-01	53.040	53.450	52.730	52.950	41.384	4,470,500
2017-02-28	52.780	52.880	52.090	52.590	41.103	3,662,800
2017-02-27	53.420	53.580	52.510	52.930	41.369	5,041,300
2017-02-24	52.620	54.230	52.510	53.410	41.744	5,686,300
2017-02-23	54.350	55.230	51.280	52.980	41.408	11,695,900
2017-02-22	55.330	56.110	54.740	54.910	42.916	4,380,600
2017-02-21	56.060	56.510	55.750	55.890	43.682	3,240,900
2017-02-17	55.000	55.490	54.680	55.440	43.330	2,524,400
2017-02-16	55.770	55.980	54.960	55.250	43.182	2,798,400
2017-02-15	55.080	56.230	54.730	55.590	43.448	4,981,700
2017-02-14	56.460	56.670	54.530	55.500	43.377	7,436,000
2017-02-13	57.270	57.880	56.760	57.180	44.690	1,875,300
2017-02-10	57.440	57.710	56.920	57.380	44.847	2,710,000
2017-02-09	57.490	57.720	56.770	56.920	44.487	2,624,400
2017-02-08	56.360	57.900	55.810	56.930	44.495	3,084,600
2017-02-07	57.590	57.590	55.750	57.030	44.573	4,686,800
2017-02-06	59.640	59.920	57.810	57.870	45.230	2,671,600
2017-02-03	58.560	59.970	58.560	59.640	46.613	2,843,100
2017-02-02	58.020	59.290	57.450	59.090	46.183	3,098,300
2017-02-01	60.330	60.660	57.370	57.780	45.159	5,847,600
2017-01-31	60.090	60.300	59.100	59.820	46.754	4,648,900
2017-01-30	61.510	61.780	59.550	59.950	46.855	3,332,800
2017-01-27	62.220	62.490	61.290	62.080	48.520	3,282,800
2017-01-26	61.810	62.750	61.480	62.550	48.887	3,714,100
2017-01-25	61.020	61.930	60.850	61.430	48.012	3,907,600
2017-01-24	61.270	61.560	60.500	60.960	47.645	4,072,800
2017-01-23	61.550	61.980	60.660	60.770	47.496	2,599,600
2017-01-20	63.000	63.180	61.580	61.810	48.309	2,780,200
2017-01-19	62.830	63.000	61.870	62.220	48.629	2,218,700
2017-01-18	62.320	63.360	62.160	62.910	49.169	2,559,600
2017-01-17	63.160	63.920	62.250	63.100	49.122	3,538,100
2017-01-13	62.720	63.250	62.360	62.780	48.873	1,316,800
2017-01-12	64.130	64.130	62.660	63.020	49.060	2,824,600
2017-01-11	63.130	63.820	62.170	63.770	49.643	2,270,500

← NewerPage 41 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.