APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	80.240	80.770	79.510	80.480	59.753	3,578,500
2014-03-03	79.000	80.780	78.980	79.860	59.293	4,064,800
2014-02-28	79.710	80.140	79.050	79.290	58.870	5,018,700
2014-02-27	79.610	79.850	79.080	79.590	59.092	4,270,800
2014-02-26	83.010	83.100	79.780	79.820	59.263	6,759,500
2014-02-25	84.060	84.060	82.240	83.090	61.691	3,982,600
2014-02-24	85.010	85.830	84.250	84.330	62.612	3,861,200
2014-02-21	84.910	85.950	84.530	84.560	62.782	3,571,100
2014-02-20	84.170	84.580	83.740	84.360	62.634	2,835,100
2014-02-19	83.260	85.290	82.810	84.070	62.419	3,748,800
2014-02-18	83.420	83.760	82.530	83.320	61.862	3,364,600
2014-02-14	81.150	83.820	81.050	83.390	61.914	4,383,600
2014-02-13	79.530	81.170	78.530	80.960	60.110	5,583,300
2014-02-12	81.780	81.980	81.100	81.280	60.347	2,317,900
2014-02-11	80.080	81.800	79.180	81.380	60.421	2,873,900
2014-02-10	81.460	81.590	80.280	80.750	59.954	2,164,300
2014-02-07	80.460	81.620	80.260	81.400	60.436	3,512,500
2014-02-06	78.330	80.090	78.290	79.920	59.337	2,431,600
2014-02-05	78.690	78.830	77.310	78.020	57.927	3,694,500
2014-02-04	79.240	79.550	78.460	78.500	58.283	3,155,300
2014-02-03	80.260	80.630	78.690	78.730	58.454	3,194,400
2014-01-31	80.300	80.950	79.840	80.260	59.590	2,425,500
2014-01-30	81.690	81.700	80.670	81.280	60.347	1,453,300
2014-01-29	81.330	81.910	80.800	81.020	60.154	2,009,800
2014-01-28	81.020	82.630	81.000	81.990	60.874	2,213,400
2014-01-27	81.930	82.000	80.620	81.180	60.273	3,540,800
2014-01-24	83.400	83.550	82.130	82.420	61.194	3,191,400
2014-01-23	84.170	84.740	83.230	83.590	62.062	2,154,400
2014-01-22	84.760	85.220	83.360	84.530	62.760	2,444,800
2014-01-21	84.780	85.230	84.310	84.490	62.730	2,090,700
2014-01-17	85.900	85.900	84.280	84.310	62.597	2,859,100
2014-01-16	84.250	85.950	83.750	85.900	63.629	3,187,600
2014-01-15	85.850	86.040	84.260	84.440	62.547	2,970,000
2014-01-14	84.500	85.820	84.500	85.690	63.473	3,453,700
2014-01-13	85.950	86.410	84.060	84.290	62.436	2,583,800
2014-01-10	85.950	86.460	85.640	86.200	63.851	2,389,200
2014-01-09	86.490	87.000	85.430	86.090	63.770	2,141,900
2014-01-08	87.560	87.580	86.360	86.650	64.184	2,712,800
2014-01-07	86.420	87.910	86.130	87.900	65.110	2,812,300
2014-01-06	85.760	86.470	85.120	86.310	63.933	2,316,000
2014-01-03	85.800	86.730	85.380	85.540	63.362	2,259,400
2014-01-02	85.820	85.970	85.160	85.480	63.318	2,565,400
2013-12-31	86.150	86.420	85.500	85.940	63.658	2,331,100
2013-12-30	87.160	87.830	86.110	86.160	63.821	1,635,100
2013-12-27	86.390	87.040	85.880	86.680	64.207	1,501,400
2013-12-26	86.500	86.750	85.900	86.310	63.933	1,232,100
2013-12-24	86.100	86.480	85.810	86.210	63.858	822,100
2013-12-23	87.040	87.630	85.870	85.960	63.673	2,217,600
2013-12-20	86.440	87.150	86.410	86.410	64.007	2,967,700
2013-12-19	85.540	86.800	85.340	86.590	64.140	2,217,500
2013-12-18	85.350	86.000	84.150	85.870	63.607	2,366,100
2013-12-17	85.690	85.970	85.240	85.280	63.170	3,413,100
2013-12-16	86.130	86.840	85.650	86.140	63.807	2,634,300
2013-12-13	85.780	86.500	85.300	86.160	63.821	2,618,400
2013-12-12	85.760	86.480	85.070	86.030	63.725	3,522,200
2013-12-11	87.880	88.200	86.140	86.420	64.014	2,539,200
2013-12-10	88.550	89.510	87.680	87.880	65.095	2,483,900
2013-12-09	89.090	90.030	88.240	88.980	65.910	2,662,600
2013-12-06	90.940	91.050	88.950	89.020	65.940	2,363,400
2013-12-05	89.520	90.820	89.110	89.840	66.547	2,759,200

← NewerPage 54 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.