APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	97.100	97.850	96.200	97.550	70.573	3,410,600
2010-08-04	98.150	98.670	96.520	97.760	70.724	4,428,600
2010-08-03	98.180	98.620	97.130	98.020	70.913	3,696,800
2010-08-02	97.040	98.800	96.670	98.470	71.238	4,229,200
2010-07-30	94.070	96.260	93.800	95.580	69.147	4,850,300
2010-07-29	94.790	96.190	94.490	95.400	69.017	5,126,900
2010-07-28	94.490	95.420	93.610	94.370	68.272	3,536,600
2010-07-27	96.070	96.450	93.910	94.920	68.670	5,501,400
2010-07-26	94.460	95.600	93.500	95.500	69.090	8,226,500
2010-07-23	89.220	93.430	89.070	92.790	67.129	29,232,100
2010-07-22	88.730	90.120	87.800	89.280	64.590	7,117,500
2010-07-21	87.450	88.850	87.000	87.450	63.266	10,297,400
2010-07-20	84.460	88.620	84.460	88.280	63.866	4,318,100
2010-07-19	83.910	85.810	83.500	85.590	61.812	5,180,200
2010-07-16	85.670	85.670	82.380	82.750	59.761	5,485,200
2010-07-15	86.870	87.160	84.290	86.130	62.202	5,286,200
2010-07-14	86.410	87.230	85.620	86.830	62.707	2,546,500
2010-07-13	86.400	87.340	85.900	86.650	62.577	4,190,800
2010-07-12	86.750	86.750	84.200	85.070	61.436	6,736,800
2010-07-09	87.400	88.020	86.740	87.880	63.465	2,758,200
2010-07-08	88.270	88.270	86.280	87.400	63.119	3,313,100
2010-07-07	83.480	87.050	83.440	87.050	62.866	4,644,200
2010-07-06	84.590	84.710	82.170	82.890	59.862	4,682,000
2010-07-02	84.040	84.740	82.320	82.850	59.833	2,715,000
2010-07-01	83.760	85.110	81.940	83.700	60.447	5,232,500
2010-06-30	84.690	85.850	83.850	84.190	60.801	4,913,600
2010-06-29	85.960	86.130	84.000	84.510	61.032	4,996,900
2010-06-28	90.340	90.340	87.630	87.710	63.343	3,926,700
2010-06-25	90.670	90.880	88.550	89.920	64.939	5,565,900
2010-06-24	91.730	92.620	89.380	89.670	64.758	3,688,500
2010-06-23	93.140	93.250	90.860	92.210	66.592	4,106,600
2010-06-22	95.850	96.030	93.010	93.330	67.401	3,983,400
2010-06-21	99.590	99.960	94.950	95.550	69.005	4,340,900
2010-06-18	97.380	99.490	96.210	97.570	70.463	4,534,500
2010-06-17	98.150	98.230	95.780	97.190	70.189	3,718,200
2010-06-16	97.480	99.110	96.800	97.620	70.499	5,599,200
2010-06-15	95.820	98.410	95.820	98.200	70.918	4,518,000
2010-06-14	95.030	96.700	93.910	95.340	68.853	5,007,500
2010-06-11	92.480	93.740	91.780	93.640	67.625	3,104,400
2010-06-10	90.960	93.350	90.700	93.260	67.351	4,079,600
2010-06-09	90.430	92.730	88.440	88.840	64.159	5,431,500
2010-06-08	86.640	89.000	85.730	88.890	64.195	4,732,900
2010-06-07	88.560	89.680	85.820	86.030	62.129	6,416,300
2010-06-04	87.260	90.640	87.030	87.570	63.242	7,082,400
2010-06-03	90.130	90.600	86.610	89.600	64.708	10,686,100
2010-06-02	86.120	89.100	84.500	89.040	64.303	6,382,900
2010-06-01	87.900	88.850	85.240	85.420	61.689	6,332,700
2010-05-28	92.320	92.560	89.260	89.540	64.664	6,665,000
2010-05-27	90.400	91.970	90.050	91.840	66.325	6,533,900
2010-05-26	89.070	90.500	87.400	87.810	63.415	4,644,000
2010-05-25	84.790	88.240	83.550	88.040	63.581	4,748,900
2010-05-24	89.740	89.740	87.340	87.350	63.083	4,137,400
2010-05-21	86.070	90.550	85.160	89.580	64.693	6,514,400
2010-05-20	91.250	91.500	87.390	87.970	63.530	8,413,200
2010-05-19	93.540	94.590	91.200	93.260	67.351	5,046,800
2010-05-18	96.290	97.070	93.530	94.040	67.914	5,643,200
2010-05-17	94.810	95.490	93.150	95.190	68.745	7,078,600
2010-05-14	95.810	95.970	92.020	94.280	68.087	6,058,000
2010-05-13	98.280	98.440	96.250	96.460	69.662	4,586,200
2010-05-12	97.490	99.050	96.990	98.440	71.092	3,633,500

← NewerPage 69 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.