APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	55.660	55.980	53.990	54.410	41.997	3,504,800
2016-04-22	55.270	56.660	55.160	56.200	43.379	2,865,100
2016-04-21	54.940	55.620	54.330	54.780	42.283	3,578,700
2016-04-20	54.480	55.440	53.580	54.680	42.205	3,667,100
2016-04-19	53.980	55.500	53.210	55.020	42.275	4,722,700
2016-04-18	50.270	53.870	50.070	53.440	41.061	3,293,800
2016-04-15	52.310	52.640	51.540	52.050	39.993	2,999,000
2016-04-14	52.840	53.450	52.350	52.970	40.700	1,954,500
2016-04-13	53.100	53.110	51.520	52.460	40.308	3,769,300
2016-04-12	50.590	53.690	50.140	53.290	40.946	5,145,000
2016-04-11	51.180	51.660	49.920	49.950	38.379	3,240,300
2016-04-08	50.750	51.640	50.180	50.660	38.925	4,125,500
2016-04-07	49.210	50.010	48.350	49.190	37.795	2,617,000
2016-04-06	47.810	49.900	47.310	49.760	38.233	3,655,000
2016-04-05	46.400	48.180	46.150	47.330	36.366	2,575,400
2016-04-04	47.540	48.290	46.620	46.820	35.974	2,956,500
2016-04-01	47.460	48.630	47.090	47.500	36.497	5,578,600
2016-03-31	48.350	49.180	48.020	48.810	37.503	3,922,700
2016-03-30	49.250	49.510	48.070	48.640	37.373	3,004,400
2016-03-29	47.480	48.630	47.050	48.560	37.311	3,133,300
2016-03-28	48.980	49.080	47.600	48.410	37.196	3,257,300
2016-03-24	47.010	48.860	46.590	48.850	37.534	4,460,600
2016-03-23	49.280	49.730	47.650	47.860	36.773	5,682,500
2016-03-22	49.060	51.320	49.020	50.270	38.625	3,916,500
2016-03-21	49.140	50.750	48.740	49.880	38.326	3,401,800
2016-03-18	51.270	51.810	48.530	49.630	38.133	7,009,600
2016-03-17	49.950	51.020	49.480	50.470	38.779	4,978,500
2016-03-16	48.510	49.980	48.110	49.250	37.841	5,663,700
2016-03-15	47.030	48.020	46.830	47.930	36.827	5,146,800
2016-03-14	47.720	48.900	47.430	48.190	37.027	4,751,900
2016-03-11	47.380	49.040	47.370	48.970	37.626	6,188,200
2016-03-10	45.900	46.650	44.750	46.250	35.536	5,159,900
2016-03-09	47.250	47.690	45.010	46.230	35.521	6,639,800
2016-03-08	50.320	50.420	46.120	46.170	35.475	8,107,600
2016-03-07	48.030	51.110	47.620	51.020	39.201	10,459,600
2016-03-04	45.630	48.940	45.160	48.040	36.912	8,779,100
2016-03-03	41.750	45.600	41.750	45.090	34.645	10,048,500
2016-03-02	38.330	42.010	38.160	41.970	32.248	6,606,500
2016-03-01	38.470	38.680	36.260	38.620	29.674	5,884,700
2016-02-29	39.490	39.500	37.690	38.280	29.413	5,330,300
2016-02-26	39.090	40.480	38.400	39.470	30.327	5,546,300
2016-02-25	37.930	38.930	36.090	37.790	29.036	7,965,100
2016-02-24	36.950	38.720	36.210	38.600	29.659	7,818,000
2016-02-23	38.890	39.780	37.860	37.880	29.105	5,480,500
2016-02-22	38.340	39.750	38.340	39.610	30.435	4,702,700
2016-02-19	37.900	37.970	36.270	37.330	28.683	5,614,400
2016-02-18	40.770	40.890	37.920	38.800	29.812	6,684,200
2016-02-17	38.220	40.340	37.910	40.060	30.780	5,128,700
2016-02-16	37.190	37.880	36.640	37.470	28.790	4,274,300
2016-02-12	34.970	36.940	34.660	36.530	28.068	5,812,300
2016-02-11	34.350	35.040	33.230	34.380	26.416	5,881,100
2016-02-10	35.410	36.330	35.010	35.330	27.146	5,325,100
2016-02-09	36.530	37.130	34.290	35.580	27.338	7,548,000
2016-02-08	38.200	38.360	36.870	37.580	28.875	6,316,300
2016-02-05	40.300	40.310	38.460	39.050	30.004	6,399,300
2016-02-04	42.060	43.800	40.490	40.740	31.303	7,533,600
2016-02-03	39.730	41.300	37.760	41.240	31.687	5,386,100
2016-02-02	39.500	40.070	38.450	38.550	29.620	6,275,000
2016-02-01	41.270	41.750	40.240	40.820	31.364	5,037,400
2016-01-29	40.980	42.540	40.920	42.540	32.686	5,464,400

← NewerPage 45 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.