APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	98.610	99.900	98.000	99.580	71.812	2,828,100
2010-02-11	98.470	99.990	97.880	99.820	71.985	3,911,800
2010-02-10	98.030	99.150	96.320	98.550	71.070	4,030,300
2010-02-09	98.550	99.850	97.560	98.510	71.041	3,843,900
2010-02-08	98.270	99.130	96.880	97.190	70.089	2,683,100
2010-02-05	99.060	99.980	95.150	98.400	70.961	4,142,600
2010-02-04	102.19	102.59	98.720	98.880	71.308	2,742,600
2010-02-03	104.57	104.97	102.72	103.32	74.509	1,696,700
2010-02-02	102.42	104.94	101.78	104.63	75.454	2,222,300
2010-02-01	99.470	102.53	99.340	102.40	73.846	2,497,600
2010-01-29	102.93	103.14	98.080	98.770	71.228	3,104,300
2010-01-28	103.04	104.36	100.63	101.69	73.334	3,319,500
2010-01-27	102.23	103.06	99.880	101.40	73.125	3,265,100
2010-01-26	101.97	103.91	101.67	102.36	73.817	3,363,100
2010-01-25	102.81	104.96	102.56	104.00	75.000	3,817,200
2010-01-22	104.35	104.88	101.72	102.03	73.579	4,450,200
2010-01-21	107.32	107.44	104.74	105.06	75.764	4,033,800
2010-01-20	106.74	106.74	105.68	106.46	76.774	3,187,800
2010-01-19	107.08	108.60	106.44	108.40	78.065	2,948,300
2010-01-15	107.12	108.00	105.95	107.66	77.532	2,443,100
2010-01-14	107.08	107.70	106.42	107.40	77.345	1,896,000
2010-01-13	104.52	107.10	104.16	106.82	76.927	2,481,300
2010-01-12	105.39	106.42	104.76	105.29	75.825	3,003,100
2010-01-11	107.45	108.23	105.87	106.91	76.992	2,352,600
2010-01-08	106.11	106.80	104.89	106.59	76.761	4,106,000
2010-01-07	108.32	108.32	106.18	107.15	77.165	2,412,200
2010-01-06	106.78	108.92	106.17	108.80	78.353	2,894,500
2010-01-05	105.98	107.16	105.24	107.12	77.143	2,464,500
2010-01-04	104.94	106.46	104.53	105.87	76.243	2,364,900
2009-12-31	104.16	104.92	103.10	103.17	74.298	1,477,400
2009-12-30	103.88	104.49	103.34	104.22	75.055	1,320,200
2009-12-29	105.52	105.73	104.27	104.52	75.271	1,587,000
2009-12-28	105.45	106.46	104.41	105.13	75.710	1,512,400
2009-12-24	104.75	105.46	104.53	104.89	75.537	477,500
2009-12-23	103.88	104.86	103.32	104.50	75.256	2,006,900
2009-12-22	102.06	104.10	102.02	103.60	74.608	2,326,000
2009-12-21	100.14	102.49	100.14	101.79	73.305	2,368,300
2009-12-18	101.40	101.64	99.370	99.860	71.915	3,607,300
2009-12-17	100.53	101.17	99.590	99.970	71.994	3,457,900
2009-12-16	99.790	101.83	99.500	101.35	72.988	3,603,300
2009-12-15	98.500	99.630	97.740	99.100	71.367	3,417,900
2009-12-14	96.940	98.940	96.940	98.500	70.935	3,974,700
2009-12-11	95.670	95.810	94.270	94.630	68.148	2,939,200
2009-12-10	93.590	95.080	93.370	94.950	68.379	3,430,100
2009-12-09	92.930	93.580	91.630	93.090	67.039	2,924,400
2009-12-08	92.840	93.240	91.900	92.520	66.629	3,480,500
2009-12-07	93.580	94.500	92.500	93.340	67.219	3,742,600
2009-12-04	95.780	97.350	93.670	94.200	67.839	3,514,000
2009-12-03	96.200	97.240	94.740	94.900	68.343	1,991,900
2009-12-02	97.240	97.950	96.100	96.370	69.401	1,957,700
2009-12-01	96.240	98.570	96.240	97.720	70.374	3,625,700
2009-11-30	95.220	96.560	94.540	95.280	68.616	2,579,700
2009-11-27	94.840	96.520	93.170	95.750	68.955	1,974,200
2009-11-25	97.790	98.220	96.610	97.950	70.539	2,946,100
2009-11-24	97.330	97.770	96.020	97.240	70.028	2,436,300
2009-11-23	98.280	99.420	97.300	97.770	70.410	1,939,000
2009-11-20	96.400	96.840	95.300	96.470	69.473	2,498,700
2009-11-19	99.010	99.130	96.160	97.070	69.905	2,635,100
2009-11-18	101.54	101.72	99.420	99.750	71.835	3,332,900
2009-11-17	99.410	100.96	99.220	100.62	72.462	2,111,900

← NewerPage 71 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.