APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	87.640	87.930	86.340	87.890	64.233	4,090,300
2012-06-28	84.120	85.470	83.500	85.230	62.289	3,103,500
2012-06-27	82.940	85.270	82.940	84.990	62.114	3,185,900
2012-06-26	81.710	83.460	80.800	82.410	60.228	3,059,400
2012-06-25	80.650	81.790	80.100	81.510	59.570	3,302,900
2012-06-22	81.800	82.660	80.670	82.250	60.111	5,670,100
2012-06-21	84.490	84.490	81.110	81.330	59.439	4,231,500
2012-06-20	85.560	85.810	83.540	84.270	61.587	3,332,700
2012-06-19	85.820	86.410	85.050	85.470	62.464	3,718,500
2012-06-18	87.100	87.120	85.000	85.370	62.391	3,914,200
2012-06-15	86.630	87.850	85.570	87.800	64.167	6,590,300
2012-06-14	83.230	86.930	83.160	86.010	62.859	6,255,700
2012-06-13	82.870	84.100	82.320	82.970	60.637	2,540,200
2012-06-12	82.380	83.560	81.900	83.270	60.857	2,527,600
2012-06-11	84.220	84.760	81.750	81.830	59.804	2,284,500
2012-06-08	82.640	83.050	81.520	82.970	60.637	3,140,900
2012-06-07	84.850	85.470	83.280	83.480	61.010	3,489,400
2012-06-06	82.100	83.600	82.020	83.590	61.091	3,225,400
2012-06-05	79.250	81.440	78.900	81.150	59.307	2,723,700
2012-06-04	79.140	80.120	77.930	79.560	58.145	3,269,700
2012-06-01	78.600	80.950	78.350	79.370	58.006	4,238,100
2012-05-31	81.440	82.170	79.400	81.380	59.475	3,532,700
2012-05-30	82.740	82.990	80.680	81.540	59.592	2,775,000
2012-05-29	83.370	84.610	82.820	84.040	61.419	2,982,400
2012-05-25	82.180	82.990	82.180	82.380	60.206	2,005,200
2012-05-24	83.610	83.670	81.290	82.090	59.994	3,018,600
2012-05-23	81.770	82.890	80.390	82.890	60.579	4,244,000
2012-05-22	82.910	84.320	82.020	82.630	60.389	3,626,700
2012-05-21	80.800	82.770	80.240	82.720	60.455	2,524,300
2012-05-18	82.130	82.620	80.140	80.520	58.847	3,525,500
2012-05-17	82.300	83.600	81.630	81.670	59.687	3,480,400
2012-05-16	82.000	85.050	82.000	82.120	60.016	3,771,900
2012-05-15	85.010	85.350	82.370	82.510	60.301	3,554,400
2012-05-14	86.300	86.430	84.890	85.050	62.158	4,041,200
2012-05-11	86.880	88.930	86.640	87.260	63.773	2,258,700
2012-05-10	88.460	89.430	87.440	87.870	64.218	3,155,400
2012-05-09	86.090	87.900	85.250	87.170	63.707	3,643,600
2012-05-08	87.180	87.710	85.250	87.580	64.007	4,396,400
2012-05-07	89.160	89.350	86.920	87.840	64.197	4,082,700
2012-05-04	90.730	90.820	88.850	89.060	65.088	4,412,000
2012-05-03	93.690	94.030	91.460	91.960	67.208	4,715,500
2012-05-02	96.880	97.220	95.290	95.540	69.824	2,953,100
2012-05-01	96.380	98.200	95.800	97.770	71.454	3,208,800
2012-04-30	94.750	96.090	94.450	95.940	70.116	2,185,000
2012-04-27	94.920	95.280	94.370	94.910	69.364	2,404,200
2012-04-26	92.770	94.830	92.550	94.790	69.276	2,854,100
2012-04-25	92.210	93.420	91.920	93.370	68.238	3,031,900
2012-04-24	91.150	91.750	90.250	91.260	66.696	2,499,800
2012-04-23	90.600	91.500	89.880	90.960	66.477	3,096,300
2012-04-20	93.140	93.860	91.450	91.470	66.849	2,315,400
2012-04-19	93.120	93.570	91.520	92.110	67.317	2,783,400
2012-04-18	94.070	94.440	91.940	92.300	67.332	2,804,400
2012-04-17	93.190	94.750	92.900	94.550	68.973	2,299,900
2012-04-16	94.160	94.680	91.800	92.270	67.310	2,961,600
2012-04-13	94.690	94.870	93.310	93.650	68.317	2,499,300
2012-04-12	93.250	95.180	92.540	94.900	69.229	2,079,000
2012-04-11	94.700	94.850	92.650	92.810	67.704	2,458,000
2012-04-10	94.300	94.830	93.020	93.500	68.207	2,389,200
2012-04-09	94.290	95.290	93.570	94.580	68.995	2,452,700
2012-04-05	97.020	98.080	95.690	95.870	69.936	2,848,700

← NewerPage 61 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.