APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	62.000	62.730	60.510	62.070	48.128	4,738,700
2016-10-12	62.710	63.170	61.830	62.710	48.624	3,325,800
2016-10-11	63.900	64.180	62.420	62.870	48.748	2,971,400
2016-10-10	63.980	65.000	63.710	64.160	49.748	2,357,100
2016-10-07	64.250	64.600	62.770	63.330	49.105	3,922,800
2016-10-06	64.850	65.170	63.710	64.090	49.694	3,369,500
2016-10-05	64.960	65.710	64.360	64.650	50.128	3,451,200
2016-10-04	64.160	65.810	63.030	63.790	49.461	6,327,000
2016-10-03	63.730	64.640	62.890	63.950	49.585	2,900,000
2016-09-30	64.330	65.090	63.750	63.870	49.523	5,292,500
2016-09-29	63.320	66.000	62.930	63.740	49.423	7,894,800
2016-09-28	60.070	64.060	59.530	63.700	49.392	8,111,000
2016-09-27	59.020	59.880	58.110	59.590	46.205	4,282,400
2016-09-26	61.110	61.210	59.850	59.940	46.476	3,945,900
2016-09-23	60.170	61.440	59.160	60.020	46.538	6,190,900
2016-09-22	61.570	62.190	60.780	61.000	47.298	7,239,800
2016-09-21	58.210	60.940	58.090	60.890	47.213	7,520,900
2016-09-20	57.580	58.460	57.330	57.490	44.577	3,003,100
2016-09-19	59.090	59.250	57.760	57.850	44.856	3,262,000
2016-09-16	57.730	58.860	57.560	58.560	45.406	5,098,000
2016-09-15	57.210	58.740	56.900	58.700	45.515	4,947,800
2016-09-14	57.110	58.810	56.560	56.750	44.003	5,045,300
2016-09-13	58.600	59.600	57.200	57.510	44.592	7,544,600
2016-09-12	59.080	60.190	58.300	59.900	46.445	6,267,900
2016-09-09	58.490	59.780	58.340	59.400	46.058	9,468,800
2016-09-08	56.560	59.330	56.000	59.050	45.786	10,856,900
2016-09-07	56.970	58.990	54.780	55.130	42.747	14,583,600
2016-09-06	51.380	52.000	50.730	51.670	40.064	2,223,800
2016-09-02	50.340	51.540	50.320	51.290	39.769	2,479,300
2016-09-01	49.350	49.860	48.530	49.790	38.606	3,731,000
2016-08-31	51.890	52.020	49.640	49.700	38.536	4,318,600
2016-08-30	53.100	53.830	52.150	52.430	40.653	1,560,000
2016-08-29	52.050	53.150	51.850	52.830	40.963	1,350,700
2016-08-26	52.790	53.180	52.000	52.350	40.591	1,846,000
2016-08-25	52.580	53.040	51.960	52.510	40.715	1,704,600
2016-08-24	52.970	53.330	52.600	52.740	40.894	1,730,200
2016-08-23	53.070	53.480	52.510	53.390	41.397	2,715,300
2016-08-22	52.580	53.300	52.320	53.150	41.211	1,926,500
2016-08-19	53.390	53.700	52.970	53.490	41.475	2,046,400
2016-08-18	51.990	53.750	51.770	53.600	41.560	3,315,000
2016-08-17	50.810	51.940	50.450	51.630	40.033	3,073,000
2016-08-16	49.670	51.340	48.870	50.970	39.521	3,756,900
2016-08-15	49.370	50.070	49.090	49.880	38.676	2,948,700
2016-08-12	49.700	50.150	48.900	49.010	38.001	2,791,200
2016-08-11	49.340	50.280	48.940	49.590	38.451	3,053,500
2016-08-10	50.400	50.790	48.710	48.780	37.823	3,211,800
2016-08-09	50.660	50.840	49.820	50.230	38.947	3,316,500
2016-08-08	50.150	51.750	50.070	50.670	39.288	4,476,900
2016-08-05	49.900	50.060	48.050	49.640	38.490	5,645,700
2016-08-04	51.180	52.900	49.940	50.180	38.909	5,225,800
2016-08-03	50.150	51.870	49.400	51.730	40.110	4,234,200
2016-08-02	50.500	50.830	48.820	49.940	38.722	2,556,000
2016-08-01	51.820	52.000	49.620	49.870	38.668	3,433,300
2016-07-29	51.150	52.740	51.000	52.500	40.707	2,493,600
2016-07-28	51.720	52.490	51.540	51.840	40.196	1,918,700
2016-07-27	52.820	53.890	51.370	51.760	40.134	2,393,700
2016-07-26	51.690	52.870	51.580	52.750	40.901	1,828,500
2016-07-25	53.040	53.250	51.650	51.970	40.296	2,741,700
2016-07-22	53.900	54.250	53.170	53.650	41.599	2,215,500
2016-07-21	54.750	55.930	53.270	53.400	41.405	2,785,000

← NewerPage 43 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.