APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	87.270	87.790	85.210	85.280	62.450	2,878,500
2012-09-24	88.410	88.410	86.710	86.950	63.672	3,101,900
2012-09-21	89.740	89.990	88.300	88.590	64.873	3,740,700
2012-09-20	88.220	89.700	87.730	89.170	65.298	3,598,500
2012-09-19	90.500	90.730	88.480	89.210	65.327	4,129,800
2012-09-18	91.910	92.220	89.920	90.650	66.382	2,666,200
2012-09-17	92.410	93.750	91.860	92.100	67.444	3,092,600
2012-09-14	93.190	94.870	92.010	92.480	67.722	3,858,800
2012-09-13	90.720	93.360	90.000	92.480	67.722	3,047,600
2012-09-12	90.130	90.520	89.330	90.510	66.279	1,895,500
2012-09-11	89.940	90.450	89.500	89.790	65.752	2,347,400
2012-09-10	89.980	90.590	89.400	89.580	65.598	2,090,300
2012-09-07	87.010	89.910	87.010	89.900	65.833	3,400,400
2012-09-06	85.390	87.590	85.240	86.550	63.380	2,483,100
2012-09-05	84.460	84.740	83.730	84.470	61.856	2,581,100
2012-09-04	85.900	85.940	84.000	84.370	61.783	2,840,800
2012-08-31	85.690	87.000	85.340	85.750	62.794	2,478,100
2012-08-30	85.890	86.060	84.610	85.090	62.310	2,134,300
2012-08-29	86.960	87.120	86.390	86.530	63.365	1,386,500
2012-08-28	86.990	87.390	86.320	87.020	63.724	2,797,500
2012-08-27	87.570	88.480	87.040	87.430	64.024	1,558,000
2012-08-24	87.350	87.750	86.370	87.500	64.075	2,115,600
2012-08-23	88.600	88.930	87.430	87.550	64.112	1,538,600
2012-08-22	88.020	89.010	87.610	88.700	64.954	1,730,600
2012-08-21	89.300	89.640	88.110	88.390	64.727	2,381,100
2012-08-20	88.690	89.900	88.530	89.060	65.218	2,465,700
2012-08-17	88.870	89.180	88.280	89.060	65.218	1,837,900
2012-08-16	88.040	89.030	87.580	88.630	64.903	2,207,200
2012-08-15	88.250	88.270	87.260	87.730	64.244	1,285,200
2012-08-14	88.500	88.690	87.730	88.050	64.478	1,354,800
2012-08-13	87.690	89.040	87.640	87.960	64.412	2,000,600
2012-08-10	87.930	88.100	86.520	87.860	64.339	2,314,300
2012-08-09	88.010	89.260	87.570	88.500	64.808	2,135,400
2012-08-08	87.780	89.330	87.530	88.330	64.683	2,220,000
2012-08-07	86.590	88.400	86.540	88.030	64.463	2,737,800
2012-08-06	85.310	86.480	85.200	86.020	62.991	2,654,000
2012-08-03	84.500	85.000	83.440	84.850	62.135	3,558,300
2012-08-02	82.470	83.820	81.580	82.580	60.472	5,303,900
2012-08-01	86.710	87.050	85.270	86.860	63.607	3,351,200
2012-07-31	87.210	87.610	85.890	86.120	63.065	3,020,100
2012-07-30	87.690	88.030	86.970	87.610	64.156	2,286,200
2012-07-27	85.590	87.820	85.300	87.570	64.126	2,277,000
2012-07-26	85.010	85.380	83.940	85.160	62.362	2,637,100
2012-07-25	83.460	83.920	82.440	83.570	61.197	2,592,600
2012-07-24	84.110	84.570	81.550	82.670	60.538	2,350,400
2012-07-23	82.870	84.270	82.720	83.920	61.454	3,282,100
2012-07-20	85.560	86.060	84.760	85.080	62.303	3,810,700
2012-07-19	85.860	87.560	85.690	86.920	63.650	3,253,000
2012-07-18	85.530	86.440	85.180	85.680	62.618	2,572,600
2012-07-17	83.880	86.130	82.940	85.930	62.801	3,439,800
2012-07-16	83.170	83.430	81.870	83.370	60.930	4,089,500
2012-07-13	83.170	83.920	82.660	83.580	61.083	2,314,200
2012-07-12	83.130	83.320	81.800	82.720	60.455	3,975,700
2012-07-11	84.080	85.390	83.820	84.200	61.536	2,915,400
2012-07-10	86.090	86.320	83.170	83.680	61.156	2,813,800
2012-07-09	85.470	86.040	84.330	85.410	62.421	2,072,100
2012-07-06	86.620	86.630	84.700	85.530	62.508	2,900,100
2012-07-05	89.750	89.940	87.770	87.890	64.233	3,004,300
2012-07-03	87.820	90.200	87.690	90.190	65.914	2,554,400
2012-07-02	87.510	88.720	86.220	87.290	63.795	2,592,700

← NewerPage 60 of 79 · 4,734 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.