APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	63.490	64.110	63.260	63.640	48.037	3,657,500
2015-05-11	65.450	65.450	63.120	63.130	47.653	4,614,800
2015-05-08	65.740	65.860	64.070	65.540	49.472	3,391,100
2015-05-07	66.200	66.220	64.150	65.080	49.124	4,798,600
2015-05-06	68.400	69.130	66.860	67.340	50.830	4,411,600
2015-05-05	69.260	70.140	67.480	67.940	51.283	6,024,900
2015-05-04	68.500	69.170	67.870	68.550	51.744	3,206,400
2015-05-01	68.440	68.880	67.120	68.480	51.691	2,764,800
2015-04-30	68.910	69.240	67.250	68.400	51.630	2,921,300
2015-04-29	66.730	68.800	66.630	68.560	51.751	5,288,000
2015-04-28	66.690	67.300	66.210	66.790	50.415	2,272,900
2015-04-27	66.950	67.320	66.450	66.720	50.362	2,544,700
2015-04-24	67.890	68.000	65.820	66.320	50.060	2,972,100
2015-04-23	68.130	69.240	68.050	68.350	51.593	2,252,800
2015-04-22	68.830	69.000	67.090	67.800	51.178	3,090,900
2015-04-21	70.670	70.800	68.220	68.370	51.608	2,401,600
2015-04-20	70.400	71.580	70.260	70.670	53.344	2,366,100
2015-04-17	70.220	70.820	69.690	70.380	52.936	2,799,900
2015-04-16	70.860	71.770	70.330	70.810	53.260	3,321,300
2015-04-15	70.090	71.870	70.000	71.400	53.704	4,533,400
2015-04-14	68.000	69.950	67.980	69.810	52.508	3,333,900
2015-04-13	68.030	68.280	67.020	67.510	50.778	3,271,100
2015-04-10	66.800	68.170	66.610	67.840	51.026	3,526,000
2015-04-09	65.470	67.000	65.410	66.470	49.995	3,848,900
2015-04-08	65.980	66.590	64.860	65.250	49.078	4,311,200
2015-04-07	64.760	66.580	64.350	65.440	49.221	4,024,600
2015-04-06	61.850	65.000	61.600	64.840	48.769	4,577,500
2015-04-02	60.230	61.590	60.140	61.440	46.212	2,275,900
2015-04-01	60.930	61.610	60.540	60.630	45.603	2,448,600
2015-03-31	59.860	60.820	59.750	60.330	45.377	2,740,800
2015-03-30	60.300	61.180	59.970	60.830	45.753	3,159,900
2015-03-27	59.300	60.050	58.880	59.410	44.685	3,373,800
2015-03-26	60.980	61.400	59.580	59.810	44.986	3,517,100
2015-03-25	59.640	60.260	58.880	59.830	45.001	3,069,100
2015-03-24	58.910	59.250	58.210	59.030	44.399	3,564,600
2015-03-23	59.570	60.440	58.670	58.680	44.136	3,309,100
2015-03-20	60.160	61.200	59.550	59.550	44.791	6,723,800
2015-03-19	60.100	60.630	59.380	59.880	45.039	2,816,200
2015-03-18	58.650	61.930	58.180	61.500	46.257	3,217,300
2015-03-17	59.520	59.760	58.650	59.090	44.445	2,412,500
2015-03-16	58.750	67.000	57.570	59.830	45.001	3,817,700
2015-03-13	59.460	59.520	58.200	59.360	44.648	3,565,500
2015-03-12	61.530	61.550	60.070	60.170	45.257	3,322,300
2015-03-11	60.190	61.460	59.830	61.160	46.002	3,452,500
2015-03-10	60.520	61.270	60.150	60.150	45.242	3,293,700
2015-03-09	63.030	63.210	61.400	61.410	46.190	3,258,700
2015-03-06	64.710	65.450	62.690	63.130	47.483	6,164,700
2015-03-05	66.660	66.660	65.150	65.430	49.213	3,790,500
2015-03-04	66.540	66.780	65.500	66.530	50.041	2,986,700
2015-03-03	66.100	67.300	65.890	66.720	50.183	3,388,200
2015-03-02	65.460	65.860	64.540	65.790	49.484	3,882,700
2015-02-27	66.000	66.310	65.420	65.840	49.522	4,080,000
2015-02-26	67.190	67.190	65.270	65.740	49.446	3,952,900
2015-02-25	67.050	68.000	66.480	67.830	51.018	2,746,200
2015-02-24	66.910	67.420	66.400	66.910	50.326	2,785,900
2015-02-23	65.270	66.440	64.840	66.220	49.807	4,102,500
2015-02-20	66.680	67.250	65.810	66.220	49.807	4,509,000
2015-02-19	63.530	66.790	63.230	66.630	50.116	5,818,000
2015-02-18	65.800	67.230	65.430	65.750	49.454	6,854,400
2015-02-17	66.500	66.840	65.500	66.790	50.236	4,554,900

← NewerPage 49 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.