APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	80.160	80.480	79.260	79.970	58.674	3,098,200
2012-12-19	80.050	80.970	79.850	79.880	58.607	3,973,100
2012-12-18	77.530	80.330	77.360	80.160	58.813	4,382,700
2012-12-17	77.310	77.770	76.900	77.460	56.832	2,223,300
2012-12-14	76.960	77.490	76.790	77.020	56.509	2,383,300
2012-12-13	77.360	78.380	76.700	77.400	56.788	3,197,400
2012-12-12	76.890	78.510	76.770	77.810	57.089	4,809,000
2012-12-11	75.400	76.360	75.300	76.350	56.018	4,049,700
2012-12-10	75.690	75.960	74.700	75.070	55.078	4,059,100
2012-12-07	76.620	76.930	76.110	76.510	56.135	2,448,700
2012-12-06	77.160	77.450	75.820	76.370	56.032	3,580,600
2012-12-05	76.580	78.160	76.510	77.730	57.030	3,398,500
2012-12-04	76.300	76.470	75.630	76.260	55.952	2,483,800
2012-12-03	77.720	77.950	76.320	76.360	56.025	2,632,400
2012-11-30	76.940	77.600	76.570	77.090	56.560	2,914,200
2012-11-29	78.280	78.280	76.760	76.970	56.472	2,284,500
2012-11-28	76.510	77.650	76.140	77.600	56.935	2,750,500
2012-11-27	76.230	77.750	76.170	77.230	56.663	3,643,000
2012-11-26	76.420	76.720	75.820	76.480	56.113	4,068,900
2012-11-23	76.610	77.140	76.370	77.140	56.597	1,541,200
2012-11-21	75.800	76.330	75.380	76.300	55.981	2,940,400
2012-11-20	77.010	77.280	75.570	75.800	55.614	3,415,400
2012-11-19	76.320	77.100	75.880	77.100	56.568	3,462,400
2012-11-16	76.070	76.230	74.500	75.300	55.247	5,390,800
2012-11-15	76.240	77.170	75.500	75.650	55.504	3,968,700
2012-11-14	78.060	78.610	76.180	76.320	55.996	3,501,800
2012-11-13	78.000	78.900	77.290	77.340	56.744	2,736,700
2012-11-12	78.860	78.990	78.020	78.570	57.646	1,896,800
2012-11-09	78.330	79.290	77.800	78.560	57.639	4,276,400
2012-11-08	80.020	80.580	78.890	78.890	57.881	2,701,900
2012-11-07	81.800	82.000	79.820	79.890	58.615	3,842,100
2012-11-06	81.340	82.900	81.280	82.820	60.765	3,608,800
2012-11-05	81.120	81.270	80.210	80.950	59.393	2,151,900
2012-11-02	82.470	82.710	80.980	81.220	59.591	2,476,800
2012-11-01	82.650	83.250	81.080	81.850	60.053	4,388,200
2012-10-31	82.090	82.920	79.660	82.720	60.691	2,839,300
2012-10-26	82.830	83.100	81.950	82.360	60.427	2,393,400
2012-10-25	83.100	83.150	81.800	82.810	60.757	2,373,900
2012-10-24	83.650	83.970	82.150	82.250	60.346	2,817,400
2012-10-23	83.950	84.050	82.720	83.130	60.992	2,835,300
2012-10-22	86.670	86.810	84.600	85.530	62.753	2,962,600
2012-10-19	88.730	88.910	86.710	86.870	63.736	2,693,100
2012-10-18	88.070	89.080	87.740	88.720	65.093	2,690,600
2012-10-17	87.560	88.860	86.820	88.730	64.976	2,871,300
2012-10-16	86.000	87.420	85.890	87.090	63.775	2,218,400
2012-10-15	85.070	85.640	84.690	85.440	62.567	3,169,600
2012-10-12	85.710	86.470	84.740	85.330	62.486	2,377,400
2012-10-11	86.300	86.980	85.940	85.970	62.955	1,933,100
2012-10-10	86.760	87.350	85.380	85.470	62.589	2,292,600
2012-10-09	86.610	87.420	85.930	86.950	63.672	1,880,900
2012-10-08	85.210	86.560	85.020	86.430	63.292	1,791,200
2012-10-05	86.900	87.170	85.450	85.890	62.896	1,951,600
2012-10-04	86.940	87.190	85.790	86.520	63.358	2,562,000
2012-10-03	86.550	86.750	85.450	86.500	63.343	3,693,800
2012-10-02	86.980	87.190	86.100	86.550	63.380	2,607,500
2012-10-01	86.950	87.460	86.090	86.410	63.277	2,340,800
2012-09-28	86.680	87.410	85.580	86.470	63.321	2,592,900
2012-09-27	85.950	87.230	85.620	86.840	63.592	2,348,700
2012-09-26	84.720	86.000	84.500	85.240	62.420	3,093,500
2012-09-25	87.270	87.790	85.210	85.280	62.450	2,878,500

← NewerPage 59 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.