APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	123.81	125.93	123.81	125.74	91.321	2,579,200
2011-07-18	123.17	123.40	121.56	122.83	89.207	2,160,900
2011-07-15	121.53	123.67	121.01	123.52	89.708	2,990,800
2011-07-14	122.06	122.13	119.50	119.90	87.079	2,111,100
2011-07-13	121.55	123.06	121.00	121.32	88.111	2,604,600
2011-07-12	120.62	122.55	120.30	120.93	87.827	1,874,500
2011-07-11	122.72	123.32	120.63	121.27	88.074	2,274,800
2011-07-08	124.32	125.47	123.84	125.13	90.878	2,029,300
2011-07-07	125.29	126.64	125.18	126.38	91.786	2,203,200
2011-07-06	123.13	124.03	122.18	123.71	89.846	1,910,900
2011-07-05	123.24	125.15	123.14	124.49	90.413	1,614,700
2011-07-01	122.94	123.89	121.63	123.74	89.868	1,524,200
2011-06-30	121.79	123.78	121.51	123.39	89.614	2,504,300
2011-06-29	120.32	122.43	119.90	121.09	87.944	2,731,400
2011-06-28	116.82	119.85	116.81	119.79	86.999	2,417,600
2011-06-27	115.07	116.68	115.07	116.24	84.421	1,711,400
2011-06-24	117.37	118.03	115.61	115.98	84.232	3,082,300
2011-06-23	116.43	117.60	115.27	117.41	85.271	3,659,500
2011-06-22	118.47	120.17	118.20	118.30	85.917	2,124,900
2011-06-21	117.71	119.65	117.52	119.10	86.498	2,192,800
2011-06-20	116.84	117.68	116.12	116.80	84.828	2,615,100
2011-06-17	118.07	118.46	116.33	117.16	85.089	3,659,800
2011-06-16	117.18	117.96	115.30	117.00	84.973	2,852,500
2011-06-15	117.38	118.95	115.32	116.14	84.349	2,873,300
2011-06-14	117.46	118.98	117.42	118.30	85.917	2,137,100
2011-06-13	117.88	118.49	114.94	116.15	84.356	2,521,800
2011-06-10	119.24	119.58	117.56	117.75	85.518	2,704,600
2011-06-09	120.06	120.91	119.19	120.29	87.363	2,146,200
2011-06-08	118.22	121.68	118.22	119.49	86.782	3,536,100
2011-06-07	118.87	120.08	117.14	117.90	85.627	3,570,500
2011-06-06	119.10	120.10	117.00	117.17	85.097	2,582,400
2011-06-03	119.09	120.44	117.95	119.44	86.745	4,223,600
2011-06-02	120.88	121.99	119.32	120.64	87.617	2,231,000
2011-06-01	123.98	125.44	120.68	121.02	87.893	2,802,400
2011-05-31	124.64	125.08	122.55	124.60	90.493	2,130,900
2011-05-27	124.59	125.19	122.17	123.25	89.512	2,207,900
2011-05-26	123.33	124.31	121.89	123.91	89.992	2,450,900
2011-05-25	121.50	124.40	121.34	123.93	90.006	2,267,100
2011-05-24	122.35	124.13	121.56	121.98	88.590	2,695,600
2011-05-23	120.53	122.15	119.82	121.06	87.922	2,384,100
2011-05-20	122.38	124.00	120.56	123.00	89.331	3,036,200
2011-05-19	124.00	124.52	121.66	122.85	89.222	2,151,600
2011-05-18	122.07	124.25	121.29	123.29	89.541	2,564,900
2011-05-17	121.42	121.68	118.83	121.43	88.191	3,836,200
2011-05-16	123.48	125.15	121.71	122.27	88.801	3,015,700
2011-05-13	124.24	125.42	121.60	124.25	90.239	2,920,500
2011-05-12	123.04	124.34	121.35	123.42	89.636	3,078,600
2011-05-11	127.44	127.44	122.79	123.42	89.636	2,937,800
2011-05-10	128.22	128.76	126.12	127.95	92.926	2,475,200
2011-05-09	124.95	127.91	124.95	127.33	92.476	2,454,500
2011-05-06	124.61	127.83	122.63	124.21	90.210	3,374,700
2011-05-05	124.69	125.68	121.61	122.84	89.215	4,563,700
2011-05-04	129.01	129.01	125.43	126.61	91.953	3,114,200
2011-05-03	130.89	131.17	127.11	129.15	93.797	2,929,700
2011-05-02	133.66	133.67	130.22	130.94	95.097	2,480,400
2011-04-29	130.22	134.13	130.17	133.37	96.862	3,845,100
2011-04-28	128.72	131.24	128.00	130.00	94.415	3,815,700
2011-04-27	126.40	127.21	124.31	126.92	92.178	3,189,100
2011-04-26	122.99	126.23	122.96	126.20	91.655	3,300,000
2011-04-25	123.39	123.89	122.07	122.60	89.040	2,449,800

← NewerPage 65 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.