APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	40.760	40.980	38.980	40.600	31.195	4,289,500
2016-01-27	37.670	40.260	37.400	38.630	29.682	5,722,700
2016-01-26	38.350	38.810	37.080	38.030	29.221	7,572,500
2016-01-25	38.360	40.640	37.380	37.430	28.760	5,861,400
2016-01-22	38.990	40.060	37.640	39.380	30.258	7,053,600
2016-01-21	34.330	37.590	34.120	37.240	28.614	7,468,000
2016-01-20	33.270	35.350	32.200	34.610	26.593	8,741,800
2016-01-19	35.500	35.690	33.800	34.480	26.301	8,317,500
2016-01-15	35.240	35.910	33.560	35.330	26.949	10,127,400
2016-01-14	35.880	37.640	35.260	37.030	28.246	6,544,400
2016-01-13	35.940	37.220	35.360	35.600	27.155	8,597,000
2016-01-12	35.550	35.690	34.190	35.420	27.018	9,004,500
2016-01-11	36.670	36.860	34.370	35.060	26.743	8,342,700
2016-01-08	36.860	37.590	35.070	36.650	27.956	10,451,900
2016-01-07	37.370	38.630	36.230	36.550	27.880	7,105,900
2016-01-06	42.100	42.120	38.450	38.530	29.390	7,076,700
2016-01-05	43.500	44.030	42.140	43.530	33.204	5,435,300
2016-01-04	44.250	45.110	43.750	44.430	33.890	4,746,800
2015-12-31	44.500	45.090	44.390	44.470	33.921	2,975,600
2015-12-30	44.590	45.640	44.560	44.810	34.180	3,942,600
2015-12-29	45.910	46.340	45.040	45.450	34.669	2,969,200
2015-12-28	44.710	45.300	44.390	44.920	34.264	3,611,300
2015-12-24	46.060	46.560	45.160	45.800	34.935	1,607,600
2015-12-23	43.870	45.810	43.520	45.710	34.867	4,673,000
2015-12-22	42.910	43.540	42.350	42.780	32.632	5,760,900
2015-12-21	42.670	43.070	41.980	42.530	32.441	4,425,600
2015-12-18	42.800	43.800	42.560	42.690	32.563	5,981,100
2015-12-17	44.700	45.180	42.700	42.950	32.762	8,073,500
2015-12-16	44.910	45.440	44.250	44.800	34.173	5,097,800
2015-12-15	43.760	45.370	43.760	45.270	34.531	5,154,500
2015-12-14	42.500	44.180	41.600	43.490	33.173	5,468,200
2015-12-11	45.250	45.510	42.680	42.920	32.739	6,171,300
2015-12-10	44.590	46.540	44.390	46.190	35.233	4,585,800
2015-12-09	45.020	45.990	44.520	44.950	34.287	4,485,200
2015-12-08	43.420	45.320	42.920	44.870	34.226	5,535,500
2015-12-07	44.730	45.090	43.600	44.220	33.730	7,114,000
2015-12-04	44.960	46.040	43.740	45.790	34.928	4,252,800
2015-12-03	47.740	48.100	45.560	45.760	34.905	5,003,100
2015-12-02	48.770	49.280	47.010	47.320	36.095	3,538,300
2015-12-01	49.340	49.730	48.630	49.150	37.491	2,597,300
2015-11-30	49.760	49.990	48.850	49.180	37.514	3,373,900
2015-11-27	49.700	50.190	49.210	49.420	37.697	1,317,300
2015-11-25	50.420	50.940	49.900	50.350	38.406	2,455,800
2015-11-24	49.150	51.440	49.080	50.910	38.833	4,687,400
2015-11-23	48.850	49.570	48.380	48.850	37.262	3,041,600
2015-11-20	49.640	50.000	48.810	49.100	37.453	2,518,500
2015-11-19	49.650	50.000	48.490	49.540	37.788	2,994,500
2015-11-18	50.500	51.110	48.680	50.100	38.215	3,659,400
2015-11-17	50.220	50.810	49.270	49.710	37.918	3,413,500
2015-11-16	49.100	50.500	48.280	50.490	38.513	3,795,000
2015-11-13	48.810	49.850	47.970	48.970	37.354	4,233,300
2015-11-12	48.310	50.060	47.300	48.900	37.300	6,250,100
2015-11-11	50.000	51.790	48.830	49.400	37.682	7,809,000
2015-11-10	53.780	56.310	51.870	53.310	40.664	10,634,900
2015-11-09	53.500	55.020	52.040	53.940	41.145	15,139,900
2015-11-06	48.890	49.330	46.890	47.670	36.362	5,005,200
2015-11-05	48.330	50.940	48.070	49.270	37.582	5,202,300
2015-11-04	50.070	50.660	48.660	49.390	37.674	6,189,800
2015-11-03	48.370	50.200	48.270	49.870	38.040	5,676,600
2015-11-02	46.740	48.140	46.550	47.940	36.568	4,280,000

← NewerPage 46 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.