APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	90.650	91.270	89.540	89.890	66.584	2,148,200
2013-12-03	91.280	91.340	89.900	90.560	67.081	2,843,900
2013-12-02	91.220	91.850	90.700	91.200	67.555	2,066,800
2013-11-29	91.940	92.280	90.870	91.490	67.770	1,178,300
2013-11-27	93.420	93.730	91.510	92.040	68.177	2,586,400
2013-11-26	93.240	94.550	92.670	93.740	69.436	2,588,600
2013-11-25	93.850	94.070	92.150	93.240	69.066	2,012,500
2013-11-22	93.990	94.770	93.410	94.420	69.940	2,104,500
2013-11-21	93.490	94.840	93.490	93.990	69.621	2,546,200
2013-11-20	93.420	93.990	92.780	93.180	69.021	2,536,700
2013-11-19	91.830	93.220	91.620	93.010	68.895	3,316,900
2013-11-18	91.420	93.200	91.420	91.990	68.140	2,559,900
2013-11-15	92.260	92.840	91.600	92.500	68.518	2,634,100
2013-11-14	90.760	92.440	90.420	92.130	68.244	2,914,400
2013-11-13	89.130	90.890	88.840	90.850	67.295	2,395,500
2013-11-12	89.840	90.110	89.030	89.710	66.451	3,456,100
2013-11-11	90.000	90.170	89.420	89.790	66.510	2,142,900
2013-11-08	88.780	89.900	88.590	89.800	66.518	3,248,100
2013-11-07	89.370	91.100	88.130	88.590	65.621	4,677,800
2013-11-06	89.500	89.890	87.730	88.450	65.518	3,189,700
2013-11-05	90.090	90.090	89.020	89.130	66.021	2,527,300
2013-11-04	89.590	90.400	89.250	90.350	66.925	1,772,800
2013-11-01	88.890	89.700	88.350	89.240	66.103	2,323,200
2013-10-31	89.110	89.970	88.530	88.800	65.777	1,951,800
2013-10-30	90.640	91.180	88.210	88.930	65.873	2,157,700
2013-10-29	90.550	91.210	90.410	90.850	67.295	1,563,900
2013-10-28	90.530	90.720	90.000	90.360	66.932	1,757,600
2013-10-25	90.110	90.530	89.770	90.450	66.999	1,705,600
2013-10-24	88.730	90.240	88.470	89.770	66.495	2,026,000
2013-10-23	89.260	89.590	88.090	88.740	65.732	1,981,200
2013-10-22	89.850	90.600	89.210	89.700	66.444	1,799,200
2013-10-21	90.600	91.130	88.810	89.590	66.362	3,557,700
2013-10-18	90.770	91.650	90.570	91.260	67.599	2,761,400
2013-10-17	90.000	90.640	89.680	90.570	66.940	2,231,400
2013-10-16	89.000	90.740	89.000	90.230	66.689	2,965,800
2013-10-15	88.520	89.590	88.180	88.730	65.580	2,721,700
2013-10-14	87.240	89.330	87.130	88.620	65.499	1,608,600
2013-10-11	86.880	88.310	86.800	87.950	65.003	1,764,400
2013-10-10	86.620	87.680	86.440	87.620	64.760	2,005,800
2013-10-09	86.420	86.480	84.950	85.920	63.503	2,162,300
2013-10-08	87.040	87.450	85.980	86.100	63.636	2,614,700
2013-10-07	86.040	87.160	85.630	86.820	64.168	1,910,500
2013-10-04	85.560	87.290	85.360	87.000	64.301	1,982,800
2013-10-03	86.080	86.460	85.280	85.630	63.289	1,662,000
2013-10-02	85.960	86.460	84.970	86.070	63.614	2,725,300
2013-10-01	84.760	86.840	84.760	86.470	63.910	2,491,700
2013-09-30	85.430	85.590	84.750	85.140	62.927	2,061,300
2013-09-27	86.240	86.900	86.060	86.250	63.747	1,849,900
2013-09-26	86.920	87.000	86.030	86.490	63.924	2,030,300
2013-09-25	87.280	87.550	86.590	86.630	64.028	2,203,500
2013-09-24	87.500	87.880	86.570	87.000	64.301	2,072,100
2013-09-23	87.500	87.820	87.000	87.370	64.575	1,810,800
2013-09-20	88.540	88.610	87.600	87.850	64.930	4,749,900
2013-09-19	89.000	89.110	88.050	88.470	65.388	1,658,700
2013-09-18	88.050	89.170	87.440	88.930	65.728	2,608,000
2013-09-17	87.820	88.740	87.550	88.250	65.225	3,331,200
2013-09-16	87.780	87.860	86.910	87.000	64.301	2,793,000
2013-09-13	87.080	87.420	86.430	86.810	64.161	1,932,800
2013-09-12	87.030	87.630	86.760	87.200	64.449	2,334,100
2013-09-11	86.620	87.230	86.230	87.030	64.323	3,094,800

← NewerPage 55 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.