APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	46.850	47.800	46.220	47.130	35.950	4,505,400
2015-10-29	45.710	47.450	45.580	46.580	35.530	3,828,500
2015-10-28	44.220	46.620	43.760	46.050	35.126	3,983,300
2015-10-27	44.410	44.410	42.640	44.140	33.669	6,237,900
2015-10-26	46.350	46.450	45.190	45.380	34.615	3,546,100
2015-10-23	45.530	46.790	45.100	46.490	35.462	3,528,500
2015-10-22	45.410	46.340	44.910	45.970	35.065	3,550,900
2015-10-21	45.700	46.070	44.980	45.080	34.386	4,119,000
2015-10-20	45.070	46.190	44.820	45.920	35.027	2,900,200
2015-10-19	45.820	45.880	45.010	45.330	34.386	4,832,500
2015-10-16	46.970	47.100	45.910	46.520	35.289	3,787,600
2015-10-15	45.460	46.850	45.230	46.750	35.463	4,257,300
2015-10-14	44.510	45.960	44.190	45.690	34.659	3,691,100
2015-10-13	44.420	45.140	43.620	44.590	33.825	5,280,300
2015-10-12	46.560	46.560	44.340	44.950	34.098	4,507,300
2015-10-09	47.460	47.600	45.970	46.470	35.251	4,187,700
2015-10-08	45.850	47.630	45.670	47.150	35.767	5,337,000
2015-10-07	46.760	47.980	44.450	45.930	34.841	6,081,400
2015-10-06	44.090	46.310	43.960	46.120	34.986	6,342,200
2015-10-05	43.100	44.400	42.830	43.980	33.362	4,899,700
2015-10-02	39.190	42.810	39.100	42.610	32.323	5,926,300
2015-10-01	39.920	41.020	39.310	39.720	30.131	7,269,000
2015-09-30	37.470	39.290	37.340	39.160	29.706	6,992,900
2015-09-29	36.620	37.160	35.790	37.120	28.158	5,517,200
2015-09-28	37.630	37.730	36.160	36.200	27.460	5,752,900
2015-09-25	38.280	38.620	37.630	38.200	28.978	4,233,300
2015-09-24	37.030	38.410	36.540	37.880	28.735	5,795,200
2015-09-23	38.740	38.910	37.100	37.270	28.272	4,393,100
2015-09-22	38.570	39.670	38.370	38.630	29.304	5,786,700
2015-09-21	40.020	40.230	39.210	39.340	29.842	4,781,100
2015-09-18	41.100	41.380	39.370	39.650	30.078	9,085,400
2015-09-17	43.070	43.780	41.890	41.990	31.853	7,923,700
2015-09-16	40.790	43.170	40.750	43.040	32.649	9,020,400
2015-09-15	40.290	41.140	40.190	40.430	30.669	5,188,300
2015-09-14	40.100	40.520	39.130	40.240	30.525	5,373,200
2015-09-11	40.280	40.310	39.280	40.200	30.495	6,136,700
2015-09-10	41.500	41.560	40.150	40.840	30.980	7,537,000
2015-09-09	43.720	44.540	41.190	41.290	31.322	6,141,300
2015-09-08	43.110	43.800	42.090	43.240	32.801	4,808,300
2015-09-04	42.410	42.800	41.770	42.500	32.240	5,170,700
2015-09-03	43.370	45.110	42.720	43.220	32.786	4,587,800
2015-09-02	43.630	43.860	41.210	43.220	32.786	5,301,200
2015-09-01	43.410	44.690	42.550	43.130	32.717	5,590,800
2015-08-31	44.090	45.670	41.920	45.240	34.318	6,963,300
2015-08-28	42.670	45.400	42.490	44.860	34.030	6,493,800
2015-08-27	40.680	43.670	40.440	42.790	32.460	7,333,200
2015-08-26	40.210	40.210	38.400	39.530	29.987	8,056,400
2015-08-25	42.310	42.310	38.900	38.900	29.509	6,042,700
2015-08-24	40.670	42.440	39.050	40.490	30.715	7,347,900
2015-08-21	44.410	45.210	43.140	43.230	32.793	5,285,700
2015-08-20	45.930	46.490	44.510	44.560	33.802	5,395,500
2015-08-19	47.600	47.780	45.400	45.810	34.750	4,215,200
2015-08-18	47.650	48.430	47.340	48.070	36.465	2,287,100
2015-08-17	46.810	47.930	46.320	47.850	36.298	2,992,600
2015-08-14	47.950	48.690	46.900	47.000	35.653	5,017,500
2015-08-13	48.910	49.660	47.800	47.900	36.336	6,749,200
2015-08-12	47.640	49.680	47.220	49.210	37.330	6,701,800
2015-08-11	46.990	47.930	46.450	47.690	36.177	6,142,400
2015-08-10	46.600	48.540	46.330	48.450	36.753	10,337,000
2015-08-07	46.140	47.310	45.550	46.110	34.978	6,478,300

← NewerPage 47 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.