APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	123.26	123.35	121.22	122.10	88.567	5,431,900
2011-01-25	123.08	123.08	120.32	122.64	88.959	4,035,200
2011-01-24	124.83	125.69	123.25	123.92	89.887	2,693,900
2011-01-21	125.25	125.66	124.00	125.60	91.106	2,222,000
2011-01-20	123.99	124.79	122.66	124.16	90.061	2,075,900
2011-01-19	127.09	127.73	123.77	124.18	90.076	2,649,100
2011-01-18	126.23	127.64	125.30	127.56	92.419	2,570,900
2011-01-14	124.86	125.73	123.36	125.63	91.021	3,199,500
2011-01-13	126.93	127.17	124.41	125.18	90.695	2,750,400
2011-01-12	126.25	127.14	125.64	126.20	91.434	1,837,500
2011-01-11	125.00	125.42	124.30	125.13	90.658	1,857,700
2011-01-10	123.28	125.24	122.17	124.74	90.376	2,031,100
2011-01-07	122.80	124.03	122.17	123.17	89.238	2,035,300
2011-01-06	125.16	125.59	121.91	122.38	88.666	2,178,000
2011-01-05	121.50	125.00	120.37	124.91	90.499	3,059,700
2011-01-04	121.78	122.25	119.46	121.86	88.289	2,816,000
2011-01-03	120.59	121.63	120.01	121.03	87.688	1,893,100
2010-12-31	119.32	120.48	119.20	119.23	86.384	1,299,200
2010-12-30	119.83	120.80	119.10	119.92	86.884	1,269,100
2010-12-29	118.79	119.77	118.36	119.60	86.652	1,059,100
2010-12-28	118.43	118.73	118.05	118.46	85.826	897,800
2010-12-27	118.49	118.56	117.61	118.31	85.717	830,000
2010-12-23	118.01	118.59	117.53	118.48	85.840	1,024,100
2010-12-22	118.13	118.53	117.33	118.22	85.652	1,476,900
2010-12-21	117.37	118.82	117.37	118.16	85.608	1,912,600
2010-12-20	116.37	117.12	115.81	117.07	84.819	1,476,200
2010-12-17	115.89	116.50	115.61	116.45	84.370	2,729,800
2010-12-16	116.46	117.50	115.76	116.67	84.529	2,012,200
2010-12-15	115.34	116.92	115.15	116.02	84.058	2,280,500
2010-12-14	117.25	117.49	115.72	116.25	84.225	1,890,500
2010-12-13	115.90	117.56	115.49	116.80	84.623	2,925,400
2010-12-10	114.87	115.08	113.85	114.92	83.261	1,385,000
2010-12-09	114.17	114.70	113.11	114.49	82.949	2,070,600
2010-12-08	116.14	116.36	112.66	113.60	82.305	3,327,600
2010-12-07	117.17	117.98	115.83	116.32	84.275	3,326,300
2010-12-06	115.04	116.50	114.68	116.42	84.348	2,413,400
2010-12-03	114.37	115.34	113.83	115.11	83.399	1,794,300
2010-12-02	111.62	114.62	111.50	114.38	82.870	2,644,600
2010-12-01	109.84	111.68	109.67	111.26	80.609	3,082,100
2010-11-30	107.20	108.70	106.93	107.64	77.987	2,687,400
2010-11-29	106.75	108.95	105.97	108.42	78.552	2,488,200
2010-11-26	106.84	108.04	106.07	107.19	77.661	846,500
2010-11-24	106.66	108.69	106.62	108.46	78.581	2,282,500
2010-11-23	107.12	107.52	104.96	105.48	76.422	2,376,200
2010-11-22	108.67	109.17	106.55	108.34	78.494	1,704,300
2010-11-19	108.22	109.24	107.14	109.11	79.052	2,782,800
2010-11-18	107.13	108.73	106.71	108.22	78.407	2,320,000
2010-11-17	104.93	106.61	104.85	105.79	76.646	2,652,900
2010-11-16	106.79	106.79	104.35	105.26	76.262	3,666,000
2010-11-15	110.14	110.23	107.37	107.63	77.979	3,843,100
2010-11-12	109.08	110.73	108.44	109.51	79.341	3,515,500
2010-11-11	109.53	110.71	109.19	110.71	80.211	3,002,900
2010-11-10	110.12	110.38	108.94	110.25	79.878	6,686,000
2010-11-09	109.50	110.53	109.14	109.97	79.675	4,656,600
2010-11-08	108.13	110.26	107.91	109.51	79.341	3,518,800
2010-11-05	107.26	108.75	106.83	108.69	78.747	4,445,700
2010-11-04	105.18	109.24	105.18	107.79	78.095	6,979,000
2010-11-03	103.26	103.42	100.71	102.58	74.321	3,494,400
2010-11-02	102.07	103.94	101.39	103.12	74.712	2,361,400
2010-11-01	102.34	102.69	100.39	101.00	73.176	2,134,300

← NewerPage 67 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.