APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	44.390	46.900	43.040	46.600	35.350	6,176,500
2015-08-05	46.020	46.800	44.340	44.440	33.711	5,789,800
2015-08-04	45.920	46.230	45.010	45.350	34.401	5,332,600
2015-08-03	45.050	46.420	44.300	45.270	34.341	6,496,800
2015-07-31	46.470	46.640	45.700	45.860	34.788	5,070,100
2015-07-30	46.580	47.180	45.960	46.480	35.259	4,823,200
2015-07-29	46.340	47.590	46.070	46.790	35.494	6,760,600
2015-07-28	44.800	47.070	44.290	46.470	35.251	7,655,300
2015-07-27	44.280	45.290	43.840	44.510	33.764	5,824,100
2015-07-24	47.200	47.250	45.030	45.080	34.197	4,703,400
2015-07-23	47.340	47.500	46.320	47.350	35.919	4,511,100
2015-07-22	47.320	47.700	46.620	47.320	35.896	4,780,900
2015-07-21	48.900	49.440	47.370	47.530	36.055	5,201,800
2015-07-20	50.300	50.540	48.500	48.620	36.882	5,746,700
2015-07-17	52.250	52.250	50.570	50.640	38.225	4,859,200
2015-07-16	53.850	53.900	52.520	52.670	39.757	2,780,900
2015-07-15	54.120	54.350	53.120	53.480	40.368	3,972,400
2015-07-14	53.000	54.530	52.820	54.390	41.055	3,263,100
2015-07-13	52.900	53.440	52.500	53.260	40.202	2,953,400
2015-07-10	54.220	54.740	52.790	52.940	39.961	3,178,700
2015-07-09	54.600	54.970	53.820	53.830	40.633	2,464,600
2015-07-08	55.160	55.940	53.110	53.460	40.353	2,863,900
2015-07-07	55.160	55.990	53.750	55.700	42.044	3,716,200
2015-07-06	55.660	56.690	55.150	55.500	41.893	2,878,600
2015-07-02	56.200	56.990	56.110	56.780	42.859	2,303,100
2015-07-01	57.640	58.850	55.820	56.080	42.331	3,080,500
2015-06-30	57.790	57.960	57.150	57.630	43.501	2,885,600
2015-06-29	57.430	57.970	56.900	57.210	43.184	3,474,200
2015-06-26	57.830	58.530	57.240	58.480	44.143	3,806,900
2015-06-25	58.780	59.000	57.610	57.800	43.629	2,640,700
2015-06-24	58.900	59.400	58.500	58.710	44.316	2,996,600
2015-06-23	57.710	58.930	57.500	58.850	44.422	3,594,300
2015-06-22	56.750	57.630	56.200	57.530	43.425	3,742,800
2015-06-19	57.070	57.440	56.060	56.540	42.678	4,779,200
2015-06-18	58.030	58.400	57.130	57.230	43.199	2,297,300
2015-06-17	59.670	60.130	57.500	57.670	43.531	3,356,400
2015-06-16	57.780	59.090	57.700	59.050	44.573	2,198,300
2015-06-15	57.560	59.030	57.410	57.970	43.758	2,773,800
2015-06-12	57.800	58.270	57.490	58.180	43.916	3,502,000
2015-06-11	58.910	59.130	57.720	58.150	43.893	2,996,900
2015-06-10	59.510	59.610	58.590	58.960	44.505	3,907,100
2015-06-09	58.950	59.400	58.560	58.570	44.210	3,578,200
2015-06-08	59.010	59.400	57.730	58.210	43.939	2,857,700
2015-06-05	57.920	59.670	57.830	59.350	44.799	3,539,700
2015-06-04	58.560	58.750	58.010	58.250	43.969	3,108,700
2015-06-03	59.350	60.010	58.820	58.950	44.497	2,292,600
2015-06-02	59.500	59.910	58.670	59.600	44.988	3,734,400
2015-06-01	59.890	60.030	58.680	58.870	44.437	4,232,600
2015-05-29	60.200	60.550	59.700	59.840	45.169	4,057,800
2015-05-28	60.530	60.710	58.830	59.790	45.131	4,110,800
2015-05-27	61.290	61.850	59.780	60.770	45.871	3,257,600
2015-05-26	61.630	61.930	60.820	61.410	46.354	2,742,300
2015-05-22	61.610	62.980	61.500	62.530	47.200	2,537,300
2015-05-21	62.080	62.620	61.610	62.170	46.928	2,890,500
2015-05-20	62.450	62.500	61.200	61.610	46.505	2,678,100
2015-05-19	63.080	63.320	62.030	62.170	46.928	2,475,100
2015-05-18	63.280	63.900	62.900	63.780	48.143	2,398,600
2015-05-15	62.340	63.910	62.100	63.420	47.871	3,334,400
2015-05-14	62.930	63.550	62.420	62.630	47.275	2,777,700
2015-05-13	64.180	64.290	62.260	62.700	47.328	3,599,400

← NewerPage 48 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.