APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	88.180	89.570	86.750	87.930	63.937	3,042,700
2011-10-11	87.810	89.180	86.290	86.980	63.246	2,605,400
2011-10-10	86.720	88.840	86.720	88.580	64.410	2,644,600
2011-10-07	87.020	87.020	84.020	84.840	61.690	4,442,100
2011-10-06	83.200	86.420	82.430	86.230	62.701	4,837,700
2011-10-05	78.760	83.210	78.000	82.900	60.279	4,185,500
2011-10-04	75.050	78.990	73.040	78.820	57.313	5,200,000
2011-10-03	79.150	79.630	76.470	76.500	55.626	4,891,200
2011-09-30	81.200	81.510	80.050	80.240	58.345	3,910,700
2011-09-29	84.530	85.230	81.040	82.880	60.265	3,501,800
2011-09-28	85.470	86.040	82.450	82.570	60.039	3,586,900
2011-09-27	87.970	88.500	85.340	85.860	62.432	4,632,500
2011-09-26	83.580	85.590	81.940	85.560	62.214	3,835,300
2011-09-23	82.910	84.570	81.800	82.730	60.156	5,643,800
2011-09-22	87.070	88.880	83.010	83.690	60.854	8,165,100
2011-09-21	94.310	95.970	91.300	91.350	66.424	4,789,600
2011-09-20	96.000	97.590	94.500	94.520	68.729	2,630,300
2011-09-19	96.000	96.500	94.000	95.690	69.579	3,182,300
2011-09-16	98.750	98.770	96.440	98.200	71.405	3,783,200
2011-09-15	95.760	97.980	95.150	97.810	71.121	3,123,900
2011-09-14	94.110	95.460	92.770	94.410	68.649	5,320,000
2011-09-13	95.000	95.230	92.590	93.490	67.980	5,059,700
2011-09-12	93.390	95.330	91.970	94.650	68.823	4,557,700
2011-09-09	96.640	97.490	94.420	95.120	69.165	3,129,000
2011-09-08	99.300	100.19	97.680	98.220	71.419	3,311,300
2011-09-07	97.250	99.760	96.570	99.620	72.437	2,826,000
2011-09-06	95.580	96.170	93.830	95.510	69.449	4,605,300
2011-09-02	99.620	99.760	98.130	98.650	71.732	4,065,100
2011-09-01	103.66	104.72	101.53	101.77	74.000	2,573,400
2011-08-31	103.61	104.92	101.92	103.07	74.946	4,225,900
2011-08-30	102.74	103.47	101.06	102.69	74.669	2,949,600
2011-08-29	101.78	103.32	101.38	103.24	75.069	2,072,400
2011-08-26	97.850	100.87	96.010	100.29	72.924	2,984,300
2011-08-25	100.98	101.81	98.410	98.980	71.972	2,816,400
2011-08-24	99.950	100.73	98.010	100.46	73.048	2,674,400
2011-08-23	96.180	100.29	95.500	100.26	72.902	3,246,100
2011-08-22	100.00	100.00	95.680	96.160	69.921	3,244,800
2011-08-19	96.500	99.910	96.450	97.030	70.554	3,516,200
2011-08-18	101.26	101.40	96.590	97.900	71.186	4,241,700
2011-08-17	105.24	107.31	104.45	104.89	76.269	2,359,300
2011-08-16	105.04	105.78	103.08	104.34	75.869	3,740,900
2011-08-15	104.40	106.26	103.98	105.42	76.654	2,786,600
2011-08-12	104.96	105.38	102.25	103.18	75.026	2,643,500
2011-08-11	99.900	104.77	98.550	103.12	74.982	4,673,700
2011-08-10	99.870	102.84	98.080	98.850	71.877	4,678,100
2011-08-09	100.32	102.83	94.470	102.13	74.262	6,742,100
2011-08-08	101.55	103.73	98.190	98.380	71.535	7,946,200
2011-08-05	110.61	112.00	101.75	106.70	77.585	4,859,500
2011-08-04	117.10	118.84	108.88	109.18	79.388	5,390,000
2011-08-03	120.21	120.42	114.95	118.45	86.129	4,498,200
2011-08-02	122.61	124.05	119.96	120.02	87.271	2,992,500
2011-08-01	125.70	125.95	122.63	124.06	90.208	2,525,300
2011-07-29	122.16	125.01	122.00	123.72	89.961	2,353,900
2011-07-28	124.62	126.49	123.83	124.63	90.623	1,764,500
2011-07-27	126.75	126.85	123.84	124.52	90.543	2,081,800
2011-07-26	128.25	129.26	127.25	127.73	92.877	1,658,200
2011-07-25	126.87	128.89	126.63	128.06	93.117	1,582,800
2011-07-22	127.90	128.75	126.64	128.47	93.415	1,823,900
2011-07-21	126.25	128.84	125.95	128.21	93.226	2,510,800
2011-07-20	125.74	125.93	124.59	125.67	91.379	2,164,600

← NewerPage 64 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.