APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	75.270	75.530	74.350	75.370	55.415	2,577,700
2013-03-19	75.780	75.910	74.140	74.660	54.893	2,835,800
2013-03-18	74.680	76.340	74.670	75.720	55.672	3,283,600
2013-03-15	75.130	76.240	74.700	75.680	55.643	4,665,500
2013-03-14	75.450	75.990	75.230	75.480	55.496	2,647,200
2013-03-13	75.180	75.600	75.070	75.280	55.349	1,938,800
2013-03-12	75.530	75.870	75.160	75.270	55.342	2,289,400
2013-03-11	75.430	75.730	74.510	75.510	55.518	2,730,300
2013-03-08	76.060	76.170	75.420	75.650	55.621	2,494,800
2013-03-07	74.510	76.480	74.240	75.650	55.621	5,420,100
2013-03-06	73.380	73.770	73.010	73.550	54.077	3,099,500
2013-03-05	73.210	73.440	72.720	72.850	53.562	3,305,400
2013-03-04	73.450	73.850	72.200	72.730	53.474	4,528,400
2013-03-01	73.560	74.120	72.760	73.750	54.224	3,794,200
2013-02-28	74.260	74.800	73.850	74.270	54.606	3,507,000
2013-02-27	73.350	74.800	73.350	74.380	54.687	3,952,600
2013-02-26	73.690	74.190	72.620	73.560	54.084	4,187,600
2013-02-25	76.040	76.040	73.250	73.250	53.856	3,972,400
2013-02-22	75.420	75.850	74.780	75.400	55.437	2,984,000
2013-02-21	75.200	75.640	74.480	75.110	55.224	4,568,900
2013-02-20	77.220	77.260	75.410	75.480	55.496	5,908,600
2013-02-19	76.840	77.360	76.270	77.300	56.834	5,854,800
2013-02-15	80.080	80.160	76.610	76.850	56.503	10,830,300
2013-02-14	83.720	84.000	80.110	80.330	59.062	8,654,200
2013-02-13	84.180	84.430	83.700	84.330	62.003	3,167,700
2013-02-12	84.060	84.430	83.330	84.180	61.893	2,735,900
2013-02-11	84.810	85.470	83.730	83.810	61.620	2,207,500
2013-02-08	84.130	85.180	84.110	84.650	62.238	2,181,700
2013-02-07	85.100	85.100	83.520	83.740	61.569	2,584,600
2013-02-06	84.540	85.160	84.100	84.910	62.429	2,253,300
2013-02-05	83.950	85.620	83.900	85.240	62.672	2,882,700
2013-02-04	84.760	84.800	83.360	83.570	61.444	3,097,200
2013-02-01	84.600	85.500	83.870	85.360	62.760	3,340,600
2013-01-31	84.130	84.420	83.500	83.760	61.584	2,939,700
2013-01-30	85.410	86.350	84.210	84.360	62.025	3,304,400
2013-01-29	83.730	85.580	83.570	85.380	62.775	3,713,400
2013-01-28	84.450	84.450	83.100	83.730	61.562	2,444,800
2013-01-25	83.510	84.480	83.500	84.150	61.870	3,382,600
2013-01-24	82.160	83.770	82.130	83.240	61.201	3,445,100
2013-01-23	82.450	82.950	81.950	82.060	60.334	2,269,700
2013-01-22	81.790	82.600	80.910	82.580	60.716	2,724,300
2013-01-18	81.330	82.000	81.250	81.820	60.157	2,988,300
2013-01-17	80.960	81.540	80.400	81.320	59.790	2,163,600
2013-01-16	80.190	80.970	79.940	80.830	59.304	2,106,100
2013-01-15	79.810	80.440	79.320	80.400	58.989	1,926,200
2013-01-14	80.360	80.890	79.920	80.330	58.938	1,448,600
2013-01-11	80.600	80.810	79.950	80.570	59.114	1,942,300
2013-01-10	80.200	80.720	79.680	80.710	59.216	2,264,600
2013-01-09	80.430	80.510	79.250	79.600	58.402	2,535,000
2013-01-08	80.170	80.250	79.400	79.910	58.629	2,721,300
2013-01-07	81.800	81.990	80.120	80.350	58.952	4,713,400
2013-01-04	82.200	83.720	81.910	83.200	61.043	3,094,800
2013-01-03	80.600	82.440	80.040	81.820	60.031	3,095,200
2013-01-02	80.000	80.750	79.530	80.740	59.238	3,468,800
2012-12-31	76.670	78.540	76.490	78.500	57.595	2,460,300
2012-12-28	77.580	77.870	77.020	77.050	56.531	2,195,800
2012-12-27	78.200	78.480	77.170	78.240	57.404	2,124,600
2012-12-26	79.150	79.340	78.160	78.240	57.404	1,779,700
2012-12-24	79.360	79.500	78.590	78.680	57.727	1,362,700
2012-12-21	78.640	80.000	78.110	80.000	58.696	3,985,300

← NewerPage 58 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.