APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	97.440	98.900	96.910	98.840	71.989	2,850,900
2012-01-06	97.470	97.540	96.800	97.040	70.678	2,414,000
2012-01-05	95.970	97.450	95.560	97.170	70.773	3,574,600
2012-01-04	95.420	96.540	94.840	96.420	70.227	3,144,200
2012-01-03	93.940	96.590	93.070	95.930	69.870	3,571,600
2011-12-30	89.490	90.910	89.060	90.580	65.973	2,110,500
2011-12-29	88.790	90.100	88.480	89.980	65.536	1,915,700
2011-12-28	91.000	91.310	88.300	88.520	64.473	1,663,600
2011-12-27	90.930	91.470	90.300	90.760	66.104	1,515,400
2011-12-23	90.650	91.240	90.450	91.170	66.403	1,100,800
2011-12-22	90.030	91.080	90.030	90.610	65.995	1,900,900
2011-12-21	88.370	89.840	87.400	89.630	65.281	3,027,300
2011-12-20	87.980	89.360	87.960	88.460	64.429	3,194,500
2011-12-19	89.280	89.300	85.500	85.760	62.463	2,767,000
2011-12-16	89.360	90.120	87.510	88.740	64.633	3,576,300
2011-12-15	89.180	90.360	87.730	88.150	64.203	3,076,200
2011-12-14	90.410	90.410	87.500	87.690	63.868	4,137,000
2011-12-13	94.600	96.820	91.400	92.330	67.248	3,128,100
2011-12-12	95.770	95.970	92.830	93.940	68.420	2,499,800
2011-12-09	94.430	97.810	93.900	97.480	70.999	2,387,500
2011-12-08	96.440	97.180	93.500	93.720	68.260	2,903,900
2011-12-07	96.980	98.150	95.840	97.270	70.846	2,850,700
2011-12-06	96.800	98.420	95.570	97.380	70.926	2,951,100
2011-12-05	98.600	98.970	96.150	96.910	70.584	3,042,200
2011-12-02	100.00	100.16	96.260	96.470	70.263	3,921,100
2011-12-01	99.000	100.95	97.950	98.480	71.727	2,584,700
2011-11-30	97.300	99.940	97.300	99.440	72.426	4,291,500
2011-11-29	91.480	94.090	90.870	92.960	67.707	2,605,000
2011-11-28	90.730	91.770	89.840	90.870	66.184	2,969,800
2011-11-25	87.640	88.480	86.740	86.830	63.242	1,279,000
2011-11-23	90.900	91.380	88.090	88.140	64.196	4,273,800
2011-11-22	94.510	94.770	90.180	92.470	67.350	5,881,000
2011-11-21	95.750	96.060	93.560	95.410	69.491	3,129,900
2011-11-18	98.770	100.52	97.610	98.560	71.785	3,206,300
2011-11-17	102.50	102.77	96.870	98.000	71.378	3,664,800
2011-11-16	102.42	105.64	101.63	102.54	74.684	2,679,400
2011-11-15	102.59	104.09	101.89	103.43	75.332	2,050,900
2011-11-14	103.84	104.51	102.18	103.12	75.107	2,119,900
2011-11-11	102.99	104.82	102.67	104.71	76.265	2,354,700
2011-11-10	102.17	102.88	99.580	101.54	73.956	2,391,700
2011-11-09	101.02	102.59	99.540	99.780	72.674	4,085,300
2011-11-08	103.27	104.90	101.90	104.63	76.206	3,201,800
2011-11-07	100.31	101.85	99.400	101.47	73.905	1,825,200
2011-11-04	100.99	101.13	98.820	100.20	72.980	2,456,400
2011-11-03	102.24	102.50	98.360	101.60	74.000	3,460,000
2011-11-02	97.030	98.480	96.100	98.360	71.640	2,913,400
2011-11-01	95.350	96.420	93.830	94.130	68.559	5,278,200
2011-10-31	103.09	103.09	99.570	99.630	72.565	3,560,400
2011-10-28	102.00	105.23	101.23	104.99	76.469	3,073,600
2011-10-27	100.65	104.06	100.25	102.84	74.903	4,051,800
2011-10-26	96.380	97.940	93.840	97.360	70.911	2,837,600
2011-10-25	96.940	96.940	93.680	94.530	68.850	3,121,400
2011-10-24	96.060	97.490	94.700	97.270	70.846	4,047,500
2011-10-21	92.420	94.750	91.990	94.730	68.996	4,130,700
2011-10-20	90.260	91.700	89.080	91.290	66.490	2,756,200
2011-10-19	89.930	92.040	89.470	90.160	65.667	2,854,100
2011-10-18	88.290	90.900	87.220	90.410	65.740	4,677,900
2011-10-17	90.410	91.790	87.740	87.930	63.937	3,128,400
2011-10-14	88.240	91.380	87.920	91.360	66.431	2,932,700
2011-10-13	87.150	87.700	84.780	87.110	63.341	2,236,800

← NewerPage 63 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.