APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	100.95	100.95	99.710	99.820	74.521	1,657,000
2014-08-21	100.02	101.42	99.560	101.13	75.499	1,883,500
2014-08-20	99.340	100.47	98.650	100.34	74.910	2,446,900
2014-08-19	98.830	99.890	98.830	99.270	74.111	2,441,600
2014-08-18	99.310	99.870	97.600	98.500	73.536	2,694,500
2014-08-15	98.440	99.110	97.870	98.680	73.670	3,567,800
2014-08-14	99.050	99.340	97.680	97.940	73.118	2,861,700
2014-08-13	98.790	100.00	98.290	98.600	73.611	2,302,300
2014-08-12	99.580	99.860	98.000	98.470	73.514	2,691,100
2014-08-11	100.40	101.11	99.710	99.870	74.559	1,887,500
2014-08-08	98.990	100.70	98.640	100.38	74.940	1,895,300
2014-08-07	100.44	100.66	97.910	98.570	73.588	2,902,600
2014-08-06	98.910	101.67	98.880	99.950	74.619	2,386,600
2014-08-05	101.71	101.71	98.450	99.380	74.193	4,064,700
2014-08-04	99.880	102.60	99.700	102.29	76.365	3,956,800
2014-08-01	102.35	102.69	99.750	100.32	74.895	4,280,200
2014-07-31	103.08	104.57	101.90	102.66	76.642	6,190,300
2014-07-30	102.19	102.65	100.75	101.29	75.619	2,321,300
2014-07-29	100.99	101.96	100.71	101.32	75.641	1,934,600
2014-07-28	101.39	101.94	100.64	101.27	75.604	1,803,300
2014-07-25	102.24	103.44	101.16	101.85	76.037	1,317,300
2014-07-24	103.36	103.37	102.38	102.60	76.597	3,707,600
2014-07-23	102.98	103.51	101.47	103.48	77.254	3,969,900
2014-07-22	103.72	104.00	102.22	103.12	76.985	5,865,300
2014-07-21	98.420	98.690	97.810	98.560	73.581	1,441,500
2014-07-18	99.040	99.240	98.200	98.580	73.596	2,143,500
2014-07-17	100.00	101.50	98.810	98.910	73.655	2,912,600
2014-07-16	98.500	99.900	98.460	99.870	74.370	2,525,900
2014-07-15	97.990	98.800	97.320	97.940	72.933	2,603,200
2014-07-14	97.930	98.910	97.920	98.550	73.387	1,949,200
2014-07-11	98.720	99.090	97.370	97.400	72.531	2,191,900
2014-07-10	98.420	99.620	97.880	99.220	73.886	2,203,000
2014-07-09	98.500	99.750	98.470	99.650	74.207	1,952,700
2014-07-08	98.590	99.430	98.290	98.460	73.320	2,621,500
2014-07-07	100.46	100.46	98.830	99.050	73.760	1,945,100
2014-07-03	99.850	100.22	99.400	100.03	74.490	1,086,200
2014-07-02	100.00	100.50	99.400	99.850	74.355	2,020,000
2014-07-01	100.95	101.44	100.14	100.51	74.847	1,955,000
2014-06-30	99.810	101.98	99.690	100.62	74.929	3,727,800
2014-06-27	99.470	99.850	98.960	99.760	74.288	2,011,800
2014-06-26	99.610	99.700	98.720	99.690	74.236	1,947,700
2014-06-25	99.100	99.550	98.190	99.380	74.005	3,205,600
2014-06-24	101.62	101.72	98.510	98.850	73.611	3,273,100
2014-06-23	101.48	102.34	101.00	101.60	75.659	3,984,800
2014-06-20	100.19	100.84	99.730	100.69	74.981	4,327,900
2014-06-19	99.130	100.40	98.980	100.02	74.482	3,091,000
2014-06-18	98.040	99.720	97.900	99.600	74.169	3,067,200
2014-06-17	97.740	98.260	97.320	98.000	72.978	3,183,000
2014-06-16	97.900	98.270	97.520	98.200	73.127	2,465,800
2014-06-13	96.870	97.740	96.510	97.660	72.725	2,778,300
2014-06-12	95.780	97.150	95.750	96.310	71.719	3,204,700
2014-06-11	94.680	95.600	94.510	95.410	71.049	2,331,300
2014-06-10	94.460	95.170	94.160	95.050	70.781	2,533,300
2014-06-09	94.290	95.610	93.890	94.650	70.483	4,058,700
2014-06-06	92.850	94.790	92.750	94.310	70.230	4,109,500
2014-06-05	92.680	93.360	92.310	93.170	69.381	1,914,200
2014-06-04	91.930	92.860	91.930	92.500	68.882	2,189,900
2014-06-03	92.190	92.520	91.530	92.000	68.510	3,466,400
2014-06-02	93.090	93.330	92.430	92.640	68.986	1,865,500
2014-05-30	92.590	93.400	92.220	93.220	69.418	3,762,300

← NewerPage 52 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.