APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	99.930	101.30	99.760	101.02	73.190	1,970,800
2010-10-28	101.24	101.35	99.820	100.36	72.712	2,139,400
2010-10-27	99.410	100.63	98.310	100.51	72.821	2,738,200
2010-10-26	100.03	100.60	99.320	100.37	72.719	3,311,800
2010-10-25	102.16	103.41	101.01	101.07	73.227	2,762,200
2010-10-22	103.14	103.48	100.79	101.30	73.393	3,507,200
2010-10-21	103.67	103.85	102.16	102.97	74.603	2,656,900
2010-10-20	101.88	104.04	101.87	103.40	74.915	3,175,600
2010-10-19	104.05	104.80	101.32	102.28	73.994	5,056,000
2010-10-18	104.46	106.68	103.83	106.35	76.939	3,787,000
2010-10-15	104.10	104.22	102.74	104.14	75.340	3,884,700
2010-10-14	103.25	104.12	102.38	103.23	74.682	3,154,500
2010-10-13	102.42	103.79	101.64	103.29	74.725	3,091,200
2010-10-12	101.41	102.16	100.23	101.57	73.481	2,522,700
2010-10-11	101.58	102.69	101.22	102.01	73.799	2,114,000
2010-10-08	99.640	101.94	99.170	101.53	73.452	3,150,800
2010-10-07	100.17	100.80	98.520	99.650	72.092	2,894,300
2010-10-06	98.630	99.830	98.330	99.760	72.171	2,611,700
2010-10-05	98.240	99.170	97.550	98.900	71.549	3,418,400
2010-10-04	97.590	98.900	96.510	97.010	70.182	2,779,800
2010-10-01	98.980	99.380	97.430	98.280	71.101	4,554,400
2010-09-30	98.790	99.090	96.210	97.760	70.724	3,196,900
2010-09-29	96.790	98.610	96.660	98.030	70.920	2,627,400
2010-09-28	97.940	98.090	95.680	97.100	70.247	2,455,700
2010-09-27	98.160	98.750	97.540	97.560	70.580	1,929,700
2010-09-24	96.230	98.650	95.430	98.130	70.992	3,463,500
2010-09-23	94.520	96.030	94.130	94.990	68.721	2,651,400
2010-09-22	96.210	97.600	95.240	95.420	69.032	2,122,300
2010-09-21	95.900	96.810	95.080	96.070	69.502	3,200,300
2010-09-20	94.900	96.440	94.130	96.030	69.473	3,076,100
2010-09-17	94.740	95.220	92.570	94.480	68.352	3,904,100
2010-09-16	93.660	95.020	93.620	94.300	68.221	2,328,300
2010-09-15	94.040	94.590	93.260	94.230	68.171	2,820,000
2010-09-14	94.430	95.970	93.970	94.700	68.511	2,887,500
2010-09-13	94.710	94.990	93.960	94.600	68.438	2,514,100
2010-09-10	93.410	94.050	92.980	93.730	67.809	3,502,400
2010-09-09	93.490	93.610	91.900	92.710	67.071	3,243,600
2010-09-08	90.350	92.460	90.350	91.950	66.521	2,846,300
2010-09-07	92.040	92.330	90.310	90.360	65.371	3,988,800
2010-09-03	92.430	93.650	91.780	92.620	67.006	4,539,000
2010-09-02	92.640	92.640	87.580	91.300	66.051	15,580,400
2010-09-01	91.240	93.100	91.220	92.460	66.890	3,450,400
2010-08-31	89.050	90.310	88.700	89.850	65.002	3,940,800
2010-08-30	89.750	91.060	89.490	89.550	64.785	3,309,600
2010-08-27	87.880	90.140	86.600	89.970	65.089	3,787,300
2010-08-26	87.380	89.420	87.170	87.290	63.150	5,175,000
2010-08-25	86.850	87.060	85.350	86.660	62.694	5,612,700
2010-08-24	88.000	88.860	87.350	87.480	63.287	6,400,400
2010-08-23	90.900	91.180	89.350	89.460	64.720	3,645,100
2010-08-20	90.970	91.240	90.000	90.530	65.494	3,396,200
2010-08-19	92.490	92.830	91.170	91.750	66.377	3,400,300
2010-08-18	92.540	93.250	91.600	92.830	67.158	2,690,000
2010-08-17	92.350	93.500	92.010	93.000	67.281	3,294,500
2010-08-16	90.800	91.690	90.500	91.400	66.123	2,661,400
2010-08-13	91.680	92.580	91.060	91.260	66.022	2,733,000
2010-08-12	91.260	93.340	91.000	91.850	66.449	3,960,400
2010-08-11	93.500	93.760	92.030	92.330	66.796	3,971,000
2010-08-10	94.930	95.900	93.830	95.460	69.061	3,559,000
2010-08-09	96.310	96.820	95.230	96.220	69.610	2,377,200
2010-08-06	96.340	96.580	94.110	95.950	69.415	4,642,200

← NewerPage 68 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.