APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	99.250	101.00	99.250	100.39	72.296	2,742,000
2009-11-13	97.740	98.480	96.480	98.140	70.676	2,903,100
2009-11-12	100.21	100.89	97.380	97.950	70.539	2,439,900
2009-11-11	101.27	101.55	99.840	100.63	72.469	1,960,500
2009-11-10	100.61	101.05	98.930	100.54	72.404	3,143,600
2009-11-09	100.02	101.05	99.790	100.82	72.606	3,520,300
2009-11-06	97.380	99.610	97.170	98.870	71.202	2,652,700
2009-11-05	98.750	99.650	97.950	99.040	71.324	3,121,200
2009-11-04	98.840	99.560	97.560	98.100	70.647	4,302,200
2009-11-03	94.260	98.140	93.650	97.730	70.381	4,143,600
2009-11-02	95.060	96.630	93.890	95.480	68.760	3,777,800
2009-10-30	96.720	97.480	93.000	94.120	67.781	4,739,900
2009-10-29	93.280	98.260	92.590	97.090	69.920	4,685,600
2009-10-28	97.180	97.200	93.560	93.850	67.587	3,761,300
2009-10-27	97.760	99.480	96.900	98.160	70.690	3,074,400
2009-10-26	99.920	101.74	97.460	97.830	70.453	2,931,000
2009-10-23	102.51	103.24	98.600	99.390	71.576	3,876,200
2009-10-22	101.14	102.48	99.260	102.08	73.513	3,669,700
2009-10-21	103.31	105.59	101.44	101.46	73.067	4,443,300
2009-10-20	104.50	104.92	102.23	104.14	74.997	2,810,000
2009-10-19	102.52	104.85	102.18	104.06	74.831	2,301,800
2009-10-16	102.25	103.07	100.75	102.75	73.889	3,306,800
2009-10-15	99.520	102.69	98.710	102.67	73.832	3,884,500
2009-10-14	99.190	100.44	98.750	99.910	71.847	3,381,900
2009-10-13	98.720	98.720	96.400	98.010	70.481	5,168,500
2009-10-12	101.31	101.73	98.940	99.330	71.430	3,564,500
2009-10-09	100.20	101.22	98.920	99.860	71.811	3,309,400
2009-10-08	97.530	100.84	97.030	100.52	72.286	5,149,600
2009-10-07	96.520	97.840	95.830	97.670	70.236	5,165,100
2009-10-06	93.850	97.360	93.730	96.500	69.395	6,852,600
2009-10-05	89.570	93.050	89.330	92.510	66.525	4,234,700
2009-10-02	88.510	90.900	88.060	89.950	64.685	3,884,400
2009-10-01	91.490	92.030	89.350	89.600	64.433	4,646,400
2009-09-30	92.300	93.000	90.500	91.830	66.036	4,703,000
2009-09-29	92.400	92.850	90.790	91.530	65.821	3,608,000
2009-09-28	91.850	93.050	91.450	92.700	66.662	3,025,700
2009-09-25	92.770	93.430	90.490	91.980	66.144	5,031,000
2009-09-24	91.720	92.340	90.620	91.520	65.814	4,811,100
2009-09-23	93.160	93.430	90.750	90.990	65.432	3,069,400
2009-09-22	93.600	93.600	92.310	93.110	66.957	3,074,000
2009-09-21	91.310	92.470	90.720	92.060	66.202	3,147,300
2009-09-18	94.680	94.940	93.280	94.190	67.734	3,775,800
2009-09-17	94.340	95.770	93.450	94.300	67.813	4,876,400
2009-09-16	92.350	94.930	91.850	94.650	68.064	4,221,900
2009-09-15	91.850	92.260	90.440	91.530	65.821	4,847,800
2009-09-14	90.350	91.950	90.140	91.380	65.713	3,645,000
2009-09-11	90.810	93.340	90.470	91.370	65.706	6,662,500
2009-09-10	87.780	90.170	87.250	89.910	64.656	3,864,400
2009-09-09	87.000	87.970	86.660	87.460	62.894	4,037,700
2009-09-08	86.020	87.140	85.580	86.160	61.959	3,374,300
2009-09-04	82.720	84.210	82.590	84.030	60.427	1,804,600
2009-09-03	83.610	84.110	82.300	83.130	59.780	3,202,500
2009-09-02	83.220	83.980	82.540	83.160	59.802	2,612,300
2009-09-01	83.980	85.740	83.080	83.350	59.938	2,930,300
2009-08-31	85.800	85.980	84.250	84.950	61.089	2,532,800
2009-08-28	86.970	87.630	85.690	87.300	62.779	2,866,000
2009-08-27	84.800	86.860	84.000	86.440	62.160	2,826,000
2009-08-26	85.530	86.380	84.380	85.740	61.657	3,231,900
2009-08-25	88.670	89.240	85.810	86.260	62.031	2,946,300
2009-08-24	89.890	90.360	87.930	88.360	63.541	2,925,400

← NewerPage 72 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.