APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	91.950	93.240	91.720	93.060	69.299	4,409,600
2014-05-28	90.620	91.960	90.620	91.760	68.331	4,467,200
2014-05-27	90.360	90.790	89.770	90.360	67.289	1,929,600
2014-05-23	90.330	90.610	90.060	90.180	67.154	3,204,100
2014-05-22	90.260	90.800	89.860	90.340	67.274	2,098,500
2014-05-21	90.040	90.380	89.440	90.290	67.236	1,740,100
2014-05-20	89.000	90.300	88.950	89.730	66.819	2,314,200
2014-05-19	88.340	89.850	88.210	89.330	66.522	3,648,800
2014-05-16	88.840	89.150	88.000	88.780	66.112	4,009,900
2014-05-15	89.860	89.860	88.180	88.920	66.216	3,450,500
2014-05-14	90.050	90.320	89.790	89.870	66.924	2,701,000
2014-05-13	90.310	90.690	89.810	90.020	67.035	2,214,000
2014-05-12	89.200	90.100	88.900	90.040	67.050	3,362,000
2014-05-09	88.500	89.590	87.840	88.890	66.194	4,973,300
2014-05-08	88.580	89.970	86.830	88.030	65.553	3,996,400
2014-05-07	87.050	88.130	86.570	87.760	65.352	3,872,400
2014-05-06	87.020	87.590	86.420	86.420	64.355	3,547,500
2014-05-05	86.530	87.250	86.330	86.960	64.757	2,573,300
2014-05-02	87.000	87.820	86.770	86.960	64.757	1,834,000
2014-05-01	86.770	87.230	86.360	87.040	64.816	3,636,200
2014-04-30	87.250	87.440	86.450	86.800	64.638	3,681,300
2014-04-29	87.500	88.690	87.470	87.830	65.405	2,486,600
2014-04-28	87.370	87.550	86.090	86.810	64.645	2,862,000
2014-04-25	87.460	87.870	86.430	87.280	64.995	3,530,400
2014-04-24	87.790	88.390	87.380	87.960	65.501	2,631,400
2014-04-23	86.140	88.320	86.100	87.580	65.218	5,507,200
2014-04-22	85.380	86.400	84.780	86.200	64.191	3,000,900
2014-04-21	85.000	85.820	84.750	85.800	63.893	3,190,400
2014-04-17	83.970	85.190	83.740	85.110	63.379	4,798,000
2014-04-16	84.090	84.690	83.160	84.170	62.493	3,400,800
2014-04-15	82.650	83.810	82.240	83.330	61.869	3,773,900
2014-04-14	82.920	83.000	81.870	82.570	61.305	3,017,600
2014-04-11	82.430	83.110	81.900	82.090	60.949	2,919,200
2014-04-10	83.240	84.080	82.720	82.720	61.416	3,384,900
2014-04-09	84.630	84.750	82.590	83.650	62.107	4,315,200
2014-04-08	84.430	85.500	84.000	85.180	63.243	2,978,100
2014-04-07	85.000	85.190	83.830	84.090	62.433	3,069,500
2014-04-04	85.850	86.320	85.160	85.470	63.458	3,031,600
2014-04-03	84.310	85.410	84.200	85.360	63.376	2,834,600
2014-04-02	83.470	84.480	83.270	84.230	62.537	2,001,200
2014-04-01	82.790	83.820	82.700	83.760	62.188	3,550,800
2014-03-31	83.840	83.900	82.400	82.950	61.587	2,506,700
2014-03-28	82.330	83.360	82.040	83.020	61.639	3,210,100
2014-03-27	81.580	82.480	81.170	82.080	60.941	2,516,100
2014-03-26	82.240	82.490	81.390	81.460	60.481	2,575,000
2014-03-25	81.320	81.990	81.210	81.930	60.830	3,133,400
2014-03-24	80.890	81.390	80.630	80.770	59.968	2,203,900
2014-03-21	80.660	81.390	80.290	80.710	59.924	4,360,500
2014-03-20	79.330	80.210	78.840	80.050	59.434	1,806,000
2014-03-19	80.160	80.240	79.000	79.330	58.899	1,945,500
2014-03-18	79.350	80.480	79.230	80.040	59.426	2,447,800
2014-03-17	79.500	79.760	79.000	79.370	58.929	1,569,400
2014-03-14	79.030	79.360	78.400	79.230	58.825	2,448,600
2014-03-13	79.220	79.580	78.580	78.990	58.647	2,519,500
2014-03-12	78.940	79.670	78.700	79.190	58.795	2,445,000
2014-03-11	80.490	81.260	79.360	79.550	59.063	2,187,700
2014-03-10	79.850	80.610	79.550	80.500	59.768	2,781,800
2014-03-07	79.980	80.260	79.600	80.050	59.434	2,125,700
2014-03-06	79.040	79.850	78.760	79.520	59.040	3,457,900
2014-03-05	80.170	80.370	78.830	79.010	58.662	3,976,200

← NewerPage 53 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.