APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	98.010	98.190	96.500	97.540	71.154	3,081,600
2012-04-03	100.58	100.94	98.450	99.230	72.387	2,846,100
2012-04-02	100.40	102.13	99.690	100.97	73.657	2,528,500
2012-03-30	99.620	100.70	99.110	100.44	73.270	2,388,600
2012-03-29	98.320	99.130	97.140	98.810	72.081	3,045,100
2012-03-28	100.91	101.25	98.500	98.980	72.205	3,151,400
2012-03-27	101.42	102.16	100.52	101.38	73.956	2,687,400
2012-03-26	102.42	103.15	100.29	101.04	73.708	3,703,400
2012-03-23	101.33	102.86	100.27	101.76	74.233	2,980,500
2012-03-22	102.36	102.78	100.51	100.90	73.605	3,723,000
2012-03-21	105.70	106.08	103.32	103.48	75.488	3,778,900
2012-03-20	107.17	107.38	105.32	105.61	77.041	2,772,700
2012-03-19	107.91	109.10	107.37	108.60	79.223	2,343,100
2012-03-16	107.37	109.50	107.08	108.98	79.500	2,922,500
2012-03-15	107.28	107.82	105.80	106.97	78.033	2,284,300
2012-03-14	107.74	108.33	106.54	106.99	78.048	2,043,600
2012-03-13	107.01	108.19	105.75	108.06	78.829	2,414,400
2012-03-12	107.42	107.42	105.27	106.40	77.618	2,356,500
2012-03-09	108.13	108.75	106.85	107.45	78.384	2,251,500
2012-03-08	106.73	107.90	105.67	107.50	78.420	1,902,300
2012-03-07	104.01	106.45	103.32	105.63	77.056	3,099,800
2012-03-06	104.71	105.49	102.50	103.31	75.364	3,856,600
2012-03-05	106.24	107.02	104.76	106.93	78.004	2,812,300
2012-03-02	109.13	109.30	106.25	106.45	77.654	2,377,800
2012-03-01	108.45	109.34	108.10	109.15	79.624	2,536,800
2012-02-29	109.90	110.48	107.58	107.93	78.734	2,829,300
2012-02-28	110.67	111.31	109.04	109.59	79.945	2,271,200
2012-02-27	110.86	111.24	109.25	110.03	80.266	2,344,400
2012-02-24	110.60	112.09	110.33	111.57	81.389	2,406,100
2012-02-23	110.60	110.98	108.70	109.92	80.185	2,410,100
2012-02-22	110.81	112.02	110.10	110.13	80.339	3,179,500
2012-02-21	109.89	110.75	109.08	109.96	80.215	2,726,400
2012-02-17	109.56	110.19	108.26	109.45	79.843	4,364,800
2012-02-16	107.76	108.75	105.24	107.61	78.500	4,362,800
2012-02-15	107.51	108.65	106.90	107.67	78.544	3,549,300
2012-02-14	106.55	108.11	106.38	107.31	78.281	3,209,300
2012-02-13	106.80	107.37	105.80	106.25	77.508	2,700,700
2012-02-10	104.96	105.88	104.24	105.13	76.691	2,550,500
2012-02-09	105.73	107.50	105.40	106.68	77.822	3,170,700
2012-02-08	104.52	105.53	103.80	105.11	76.677	3,167,900
2012-02-07	103.01	104.63	101.42	104.53	76.253	3,603,700
2012-02-06	100.66	103.01	99.650	102.92	75.079	3,036,300
2012-02-03	101.46	102.08	100.46	101.15	73.788	3,520,500
2012-02-02	99.540	100.25	98.450	99.550	72.621	2,330,500
2012-02-01	100.20	100.40	99.010	99.410	72.519	2,990,600
2012-01-31	100.32	100.50	98.300	98.880	72.132	2,617,500
2012-01-30	97.040	98.900	96.000	98.860	72.117	2,415,600
2012-01-27	97.230	98.450	97.040	98.000	71.490	1,837,400
2012-01-26	100.80	100.95	97.310	97.910	71.424	3,117,800
2012-01-25	97.550	99.970	95.770	99.830	72.825	3,657,700
2012-01-24	97.490	97.920	96.050	97.710	71.278	2,629,100
2012-01-23	97.630	99.000	96.340	98.380	71.767	4,801,300
2012-01-20	97.020	97.100	95.120	96.800	70.615	4,422,800
2012-01-19	95.940	97.440	95.620	97.160	70.877	3,705,600
2012-01-18	94.840	96.270	94.080	95.430	69.506	2,902,200
2012-01-17	93.990	94.950	93.470	94.670	68.952	2,451,700
2012-01-13	93.020	93.980	91.480	92.840	67.619	3,012,900
2012-01-12	96.350	96.470	92.930	94.300	68.683	4,910,800
2012-01-11	97.770	97.970	96.000	96.240	70.096	3,096,500
2012-01-10	101.24	101.24	97.680	98.090	71.443	3,296,600

← NewerPage 62 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.