APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	54.350	55.060	53.410	54.600	42.336	2,134,900
2016-07-19	56.110	56.280	54.910	55.110	42.537	2,228,600
2016-07-18	56.910	57.070	56.080	56.330	43.479	2,407,000
2016-07-15	57.460	57.640	56.700	57.120	44.089	2,633,000
2016-07-14	57.360	57.730	56.800	56.880	43.903	1,950,700
2016-07-13	57.540	57.830	56.040	56.540	43.641	2,718,000
2016-07-12	56.400	58.340	56.200	57.540	44.413	2,963,400
2016-07-11	55.540	56.250	55.040	55.110	42.537	2,023,500
2016-07-08	55.700	55.990	54.680	55.170	42.584	2,592,300
2016-07-07	55.970	56.670	54.450	54.900	42.375	2,323,200
2016-07-06	54.390	55.470	54.180	55.300	42.684	2,420,500
2016-07-05	55.410	56.130	53.720	54.670	42.198	2,374,900
2016-07-01	55.760	57.380	55.400	56.670	43.741	2,583,600
2016-06-30	55.820	56.080	55.090	55.670	42.970	3,052,700
2016-06-29	54.760	56.230	54.600	55.810	43.078	2,701,700
2016-06-28	53.420	54.200	52.950	54.180	41.819	2,438,300
2016-06-27	53.880	54.160	51.380	52.000	40.137	4,043,300
2016-06-24	55.500	56.920	54.800	54.860	42.344	6,229,100
2016-06-23	57.140	58.180	56.540	58.160	44.891	3,879,800
2016-06-22	56.620	56.850	55.750	56.430	43.556	2,806,700
2016-06-21	54.820	57.000	54.270	56.630	43.711	2,897,000
2016-06-20	54.990	55.620	54.450	55.320	42.699	2,246,000
2016-06-17	53.770	54.470	53.540	53.870	41.580	3,163,300
2016-06-16	53.620	53.620	51.910	53.000	40.909	3,027,900
2016-06-15	54.310	55.410	53.770	54.530	42.090	2,548,700
2016-06-14	53.690	55.370	53.470	54.760	42.267	3,349,300
2016-06-13	53.030	54.550	52.530	53.840	41.557	3,042,500
2016-06-10	55.160	55.590	53.030	53.520	41.310	3,236,900
2016-06-09	56.220	56.960	55.650	55.830	43.093	3,068,900
2016-06-08	59.000	59.020	56.690	57.000	43.996	3,499,000
2016-06-07	56.220	58.440	56.130	58.210	44.930	4,089,200
2016-06-06	55.470	55.840	54.870	55.620	42.931	2,460,100
2016-06-03	55.920	56.340	54.170	54.580	42.128	2,866,300
2016-06-02	55.510	56.010	54.860	55.840	43.101	2,684,000
2016-06-01	56.490	56.860	55.180	56.170	43.355	3,818,400
2016-05-31	58.260	59.250	57.030	57.140	44.104	4,071,000
2016-05-27	57.660	58.370	57.000	58.290	44.992	2,516,600
2016-05-26	58.490	58.820	57.450	58.030	44.791	2,408,500
2016-05-25	58.810	59.590	57.860	57.910	44.699	3,146,400
2016-05-24	58.140	59.130	57.070	58.250	44.961	4,384,700
2016-05-23	56.760	57.840	56.440	57.600	44.459	3,111,400
2016-05-20	57.170	57.610	56.270	57.110	44.081	3,241,400
2016-05-19	55.820	57.210	54.270	56.980	43.981	6,359,500
2016-05-18	57.680	58.210	55.210	56.610	43.695	12,947,400
2016-05-17	54.860	55.810	54.120	55.120	42.545	4,075,700
2016-05-16	54.380	55.600	54.380	54.800	42.298	4,038,100
2016-05-13	53.580	54.490	52.470	53.020	40.924	2,973,900
2016-05-12	54.970	55.600	54.240	54.300	41.912	5,065,300
2016-05-11	53.080	54.820	51.790	54.010	41.688	5,906,700
2016-05-10	52.610	53.340	52.060	53.090	40.978	4,842,300
2016-05-09	53.450	53.450	51.690	52.120	40.229	4,544,500
2016-05-06	53.950	55.570	53.590	53.840	41.557	6,562,100
2016-05-05	51.910	55.000	51.520	54.820	42.313	6,807,800
2016-05-04	52.250	52.730	50.080	50.730	39.157	4,480,400
2016-05-03	53.050	53.820	51.410	52.130	40.237	5,260,000
2016-05-02	54.610	54.970	53.170	54.240	41.866	4,649,900
2016-04-29	55.890	56.270	53.290	54.400	41.989	4,700,100
2016-04-28	56.880	57.630	55.280	55.430	42.784	2,948,400
2016-04-27	56.430	58.060	56.310	57.540	44.413	4,883,800
2016-04-26	54.890	56.010	53.930	55.880	43.132	3,453,700

← NewerPage 44 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.