APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	73.000	73.020	71.590	72.090	54.005	4,765,600
2014-11-14	72.310	73.640	71.550	73.350	54.949	4,153,500
2014-11-13	73.300	73.570	70.940	72.070	53.990	4,141,500
2014-11-12	74.990	75.360	73.650	73.700	55.211	2,730,100
2014-11-11	75.390	75.720	74.110	75.410	56.492	2,557,200
2014-11-10	77.170	77.570	74.560	75.100	56.260	3,840,500
2014-11-07	75.800	76.700	75.160	76.520	57.323	4,094,100
2014-11-06	73.980	75.480	72.740	75.440	56.514	4,763,900
2014-11-05	75.660	76.160	74.270	75.560	56.604	3,964,700
2014-11-04	75.420	76.000	73.580	74.210	55.593	5,463,100
2014-11-03	78.020	78.650	76.160	76.400	57.234	5,192,300
2014-10-31	75.890	77.280	74.590	77.200	57.833	3,613,500
2014-10-30	75.350	76.400	74.590	75.810	56.792	2,754,200
2014-10-29	75.960	77.230	75.690	76.390	57.226	3,288,700
2014-10-28	73.570	75.690	72.900	75.240	56.365	4,255,700
2014-10-27	74.520	74.520	72.470	73.050	54.724	4,162,700
2014-10-24	75.840	76.110	74.590	75.810	56.792	2,237,800
2014-10-23	74.810	76.870	74.630	76.080	56.994	4,556,800
2014-10-22	75.480	76.270	73.820	73.870	55.338	3,857,600
2014-10-21	73.610	75.650	73.540	75.530	56.582	4,278,800
2014-10-20	73.050	73.320	71.760	72.930	54.634	4,547,800
2014-10-17	74.400	75.310	72.720	72.850	54.387	6,391,600
2014-10-16	70.830	74.530	70.660	73.230	54.671	6,222,800
2014-10-15	72.510	72.890	69.280	72.670	54.252	10,104,700
2014-10-14	76.410	77.270	74.140	74.400	55.544	4,403,600
2014-10-13	79.900	80.720	75.830	75.930	56.686	5,008,100
2014-10-10	81.480	82.140	79.310	79.910	59.658	4,893,200
2014-10-09	84.800	85.190	81.790	81.880	61.128	3,215,200
2014-10-08	83.770	85.460	82.970	85.430	63.779	3,927,100
2014-10-07	85.460	86.550	84.150	84.210	62.868	3,126,000
2014-10-06	87.410	87.410	85.760	86.190	64.346	6,632,400
2014-10-03	88.770	89.060	86.770	86.950	64.913	4,516,600
2014-10-02	90.060	90.130	87.680	88.740	66.250	5,087,400
2014-10-01	93.590	93.870	90.770	91.050	67.974	4,988,000
2014-09-30	94.410	94.670	92.840	93.870	70.079	3,647,300
2014-09-29	93.330	94.920	92.980	94.680	70.684	1,823,800
2014-09-26	93.360	95.170	92.950	94.620	70.639	1,507,700
2014-09-25	95.030	95.140	93.310	93.310	69.661	1,892,600
2014-09-24	94.390	95.530	92.900	94.850	70.811	2,817,000
2014-09-23	94.470	95.970	94.300	95.060	70.968	1,647,700
2014-09-22	96.090	96.420	94.250	94.520	70.565	2,598,500
2014-09-19	97.550	97.970	96.510	96.510	72.050	2,566,000
2014-09-18	97.880	98.270	96.540	97.010	72.424	1,908,700
2014-09-17	98.270	98.570	97.330	97.500	72.789	3,594,900
2014-09-16	97.270	98.750	97.130	97.820	73.028	2,294,600
2014-09-15	95.920	97.320	95.220	97.120	72.506	1,858,900
2014-09-12	97.250	97.500	96.080	96.240	71.849	1,621,600
2014-09-11	96.100	97.670	95.810	97.630	72.887	2,088,500
2014-09-10	96.740	97.360	95.910	97.280	72.625	2,609,000
2014-09-09	97.900	98.590	96.640	97.110	72.498	2,749,400
2014-09-08	98.800	98.860	97.350	97.930	73.110	2,198,600
2014-09-05	98.260	99.700	98.260	99.530	74.305	2,535,200
2014-09-04	100.21	100.87	98.100	98.760	73.730	2,218,300
2014-09-03	101.33	102.00	100.26	100.36	74.925	2,137,500
2014-09-02	101.82	101.91	99.560	100.16	74.775	2,349,900
2014-08-29	100.81	102.03	100.81	101.83	76.022	3,026,100
2014-08-28	101.45	101.87	101.04	101.37	75.679	2,164,000
2014-08-27	101.66	102.29	101.02	101.53	75.798	1,643,100
2014-08-26	101.50	102.55	101.41	101.55	75.813	2,037,200
2014-08-25	100.12	101.66	100.03	101.43	75.723	1,757,600

← NewerPage 51 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.