APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	97.020	98.870	96.190	96.660	69.806	4,105,800
2010-05-10	97.000	98.670	96.440	98.270	70.969	4,365,200
2010-05-07	95.960	96.900	92.020	93.530	67.546	7,296,000
2010-05-06	98.960	100.21	90.410	95.960	69.301	6,581,200
2010-05-05	99.310	100.81	98.000	99.300	71.713	4,577,600
2010-05-04	102.07	102.41	99.750	100.92	72.883	4,989,000
2010-05-03	101.88	105.55	101.15	104.55	75.504	5,995,800
2010-04-30	102.78	103.00	96.060	101.76	73.489	14,487,600
2010-04-29	107.10	107.45	102.22	102.92	74.327	7,898,700
2010-04-28	106.46	107.15	104.83	106.58	76.970	2,877,600
2010-04-27	108.97	109.25	105.50	105.86	76.450	3,838,600
2010-04-26	109.86	111.00	109.07	109.49	79.072	3,466,700
2010-04-23	107.91	109.99	106.70	109.87	79.346	3,774,300
2010-04-22	106.93	108.47	105.96	108.24	78.169	3,203,600
2010-04-21	108.11	108.48	107.08	108.06	78.039	2,999,100
2010-04-20	106.09	108.43	106.07	107.81	77.858	3,356,700
2010-04-19	104.09	105.60	103.85	105.18	75.851	2,895,500
2010-04-16	105.62	106.79	104.53	105.44	76.038	5,417,900
2010-04-15	103.94	107.29	103.75	106.67	76.925	9,769,500
2010-04-14	107.64	108.19	106.51	108.06	77.928	2,112,000
2010-04-13	107.00	107.00	105.33	106.79	77.012	2,077,100
2010-04-12	106.82	108.10	106.37	107.11	77.243	2,723,400
2010-04-09	106.63	107.38	106.08	106.76	76.990	2,944,300
2010-04-08	104.78	106.49	104.35	106.29	76.651	2,835,600
2010-04-07	106.00	106.55	104.66	105.47	76.060	3,953,900
2010-04-06	105.84	107.04	105.36	106.54	76.832	2,227,700
2010-04-05	104.23	106.55	103.55	106.21	76.594	3,475,200
2010-04-01	102.80	103.98	102.65	103.87	74.906	3,331,200
2010-03-31	100.19	102.35	99.950	101.50	73.197	3,847,900
2010-03-30	100.08	100.24	99.000	99.720	71.913	4,022,100
2010-03-29	98.980	100.20	98.590	99.800	71.971	4,797,500
2010-03-26	99.310	99.480	97.090	98.310	70.897	5,131,300
2010-03-25	103.51	103.67	98.970	99.070	71.445	4,599,100
2010-03-24	102.55	103.52	102.00	102.32	73.788	3,191,100
2010-03-23	102.32	103.53	102.00	103.26	74.466	3,932,000
2010-03-22	100.63	102.11	100.11	101.60	73.269	2,894,400
2010-03-19	101.68	104.46	100.63	101.68	73.327	3,774,300
2010-03-18	105.60	106.25	102.76	103.45	74.603	2,951,700
2010-03-17	105.45	106.65	105.14	106.18	76.572	2,668,300
2010-03-16	104.66	104.95	103.58	104.65	75.469	2,948,900
2010-03-15	105.19	105.51	102.70	104.32	75.231	3,029,400
2010-03-12	107.33	107.98	106.10	106.85	77.055	2,691,100
2010-03-11	106.25	107.31	105.81	106.94	77.120	2,458,900
2010-03-10	106.41	107.17	105.28	106.59	76.868	2,501,300
2010-03-09	105.26	106.76	105.26	106.21	76.594	1,729,700
2010-03-08	107.34	107.41	105.46	106.02	76.457	2,327,300
2010-03-05	105.63	107.46	105.58	107.41	77.459	2,537,000
2010-03-04	106.26	106.47	104.33	104.80	75.577	2,678,100
2010-03-03	106.36	106.97	105.29	106.01	76.449	3,108,700
2010-03-02	105.48	107.04	105.28	106.18	76.572	3,197,900
2010-03-01	104.01	105.38	103.71	105.03	75.743	2,629,100
2010-02-26	103.63	103.97	102.27	103.64	74.740	2,375,700
2010-02-25	100.85	103.33	100.07	103.14	74.380	2,875,100
2010-02-24	102.09	102.56	101.00	102.27	73.752	3,820,100
2010-02-23	103.30	104.16	101.82	102.46	73.889	4,844,500
2010-02-22	105.37	105.59	103.04	104.02	75.014	3,323,500
2010-02-19	103.09	105.32	102.50	105.01	75.728	3,283,500
2010-02-18	101.87	104.03	101.29	103.59	74.704	3,296,500
2010-02-17	103.96	104.63	102.94	103.57	74.690	3,049,200
2010-02-16	101.99	104.10	100.85	103.68	74.769	4,317,700

← NewerPage 70 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.