APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	62.630	63.090	62.300	62.870	48.943	2,382,200
2017-01-09	62.730	62.900	62.110	62.360	48.546	2,334,800
2017-01-06	63.520	63.750	62.560	63.120	49.137	2,936,700
2017-01-05	63.800	64.110	62.810	63.250	49.239	2,531,900
2017-01-04	63.870	64.210	63.080	63.590	49.503	2,620,100
2017-01-03	64.710	64.920	62.080	63.780	49.651	4,816,800
2016-12-30	63.870	64.200	63.270	63.470	49.410	2,238,300
2016-12-29	64.350	64.610	63.510	63.870	49.721	1,735,000
2016-12-28	66.410	66.660	64.340	64.590	50.282	2,425,000
2016-12-27	66.540	66.940	66.030	66.340	51.644	1,021,800
2016-12-23	66.460	66.980	66.030	66.400	51.691	1,288,200
2016-12-22	66.620	67.200	66.250	66.740	51.956	1,933,000
2016-12-21	67.410	67.420	66.530	66.640	51.878	1,572,800
2016-12-20	67.110	67.360	66.440	66.750	51.963	1,950,700
2016-12-19	66.660	67.370	66.170	66.700	51.924	1,971,300
2016-12-16	67.100	67.100	65.900	66.390	51.683	3,759,600
2016-12-15	65.450	67.040	65.000	66.740	51.956	2,757,800
2016-12-14	66.980	67.760	65.630	65.740	51.177	3,834,200
2016-12-13	67.150	67.720	65.950	67.350	52.430	4,030,300
2016-12-12	68.250	69.000	66.640	66.790	51.994	4,865,600
2016-12-09	67.140	67.190	65.920	66.560	51.815	2,411,900
2016-12-08	66.750	67.400	66.110	66.500	51.769	2,862,600
2016-12-07	66.370	66.720	65.270	66.390	51.683	5,181,800
2016-12-06	65.620	66.760	64.060	66.350	51.652	2,148,300
2016-12-05	65.980	67.760	65.760	66.410	51.699	3,595,600
2016-12-02	65.090	65.900	64.640	65.110	50.687	2,073,000
2016-12-01	67.390	67.630	64.720	65.140	50.710	4,643,600
2016-11-30	64.890	66.830	63.670	65.950	51.341	6,956,000
2016-11-29	59.760	61.470	58.050	60.740	47.285	4,391,300
2016-11-28	63.410	63.610	61.250	61.350	47.760	4,022,100
2016-11-25	63.140	63.650	62.400	62.840	48.919	1,832,000
2016-11-23	62.180	63.810	62.000	63.650	49.550	2,335,700
2016-11-22	63.560	63.970	61.120	62.470	48.631	3,304,600
2016-11-21	63.730	64.400	62.600	63.270	49.254	3,446,200
2016-11-18	61.600	62.740	61.350	62.080	48.328	2,753,600
2016-11-17	63.480	63.740	61.140	61.400	47.798	2,974,200
2016-11-16	62.780	63.620	62.140	62.450	48.616	2,995,200
2016-11-15	59.960	63.500	59.960	63.390	49.348	6,053,700
2016-11-14	57.530	58.980	57.220	58.930	45.876	2,993,400
2016-11-11	57.950	58.980	56.970	57.720	44.934	3,517,400
2016-11-10	58.040	58.600	57.230	58.320	45.401	3,272,300
2016-11-09	57.030	59.080	56.790	58.020	45.167	3,270,500
2016-11-08	56.940	57.640	56.500	56.930	44.319	2,338,600
2016-11-07	57.600	57.760	56.190	57.450	44.723	4,614,500
2016-11-04	55.200	56.790	54.610	56.140	43.704	6,235,500
2016-11-03	58.460	58.460	54.730	55.520	43.221	8,756,000
2016-11-02	59.180	60.180	58.540	59.460	46.288	4,962,500
2016-11-01	60.320	60.360	58.380	59.530	46.343	2,778,800
2016-10-31	60.420	60.740	59.390	59.480	46.304	2,590,900
2016-10-28	61.630	62.620	60.200	60.720	47.269	3,640,800
2016-10-27	61.990	62.730	61.250	61.700	48.032	2,405,200
2016-10-26	60.020	61.980	59.910	61.680	48.016	3,093,700
2016-10-25	61.570	61.990	60.390	60.570	47.152	2,162,700
2016-10-24	62.250	62.530	60.470	61.580	47.939	3,019,000
2016-10-21	62.970	63.130	61.870	62.190	48.413	3,176,500
2016-10-20	63.510	63.840	62.600	63.480	49.418	3,449,200
2016-10-19	63.500	64.910	63.000	64.320	50.072	3,624,700
2016-10-18	62.440	63.690	62.420	62.830	48.717	4,125,700
2016-10-17	61.640	62.200	60.630	61.850	47.957	3,512,000
2016-10-14	62.620	62.780	61.620	61.770	47.895	3,580,300

← NewerPage 42 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.