APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	86.860	89.090	86.120	88.870	63.908	3,640,500
2009-08-20	86.780	87.460	85.770	85.860	61.743	3,358,700
2009-08-19	84.210	87.960	84.210	86.770	62.398	2,733,200
2009-08-18	84.290	86.390	84.010	85.800	61.700	2,659,800
2009-08-17	85.000	85.100	83.270	84.050	60.442	2,459,100
2009-08-14	87.630	87.900	85.730	86.910	62.498	1,861,000
2009-08-13	88.280	88.620	86.500	87.930	63.232	2,730,000
2009-08-12	85.810	88.100	85.810	87.250	62.743	2,512,700
2009-08-11	88.150	88.150	85.850	86.200	61.988	2,493,200
2009-08-10	86.860	88.460	86.010	88.400	63.570	3,010,200
2009-08-07	87.550	88.410	86.520	87.060	62.606	3,900,600
2009-08-06	87.560	87.560	85.760	86.800	62.419	3,342,300
2009-08-05	87.570	88.300	86.630	87.120	62.649	4,553,900
2009-08-04	86.040	88.150	85.230	87.560	62.966	3,963,000
2009-08-03	85.230	87.340	85.040	86.590	62.268	4,144,200
2009-07-31	81.430	84.970	81.420	83.950	60.370	4,732,800
2009-07-30	80.990	82.930	80.590	82.290	59.176	5,517,300
2009-07-29	76.870	77.990	75.530	77.920	56.034	4,483,500
2009-07-28	78.490	78.780	76.700	78.560	56.494	3,251,600
2009-07-27	80.000	80.070	78.610	80.030	57.551	2,338,200
2009-07-24	78.470	79.750	78.250	79.750	57.350	2,168,500
2009-07-23	76.430	79.420	76.430	79.270	57.004	3,259,900
2009-07-22	76.740	77.240	75.740	76.390	54.933	3,116,300
2009-07-21	78.260	78.450	76.050	77.580	55.789	3,467,600
2009-07-20	76.200	77.670	75.840	77.450	55.696	3,574,900
2009-07-17	75.170	76.410	74.420	75.500	54.185	3,493,700
2009-07-16	73.300	75.780	73.010	75.320	54.056	3,432,900
2009-07-15	72.410	74.960	72.300	74.570	53.518	5,779,700
2009-07-14	70.000	71.330	69.900	71.150	51.063	4,137,700
2009-07-13	68.100	69.370	66.590	69.270	49.714	3,429,500
2009-07-10	67.570	68.490	66.880	68.050	48.839	3,509,100
2009-07-09	67.940	69.490	67.270	69.080	49.578	5,408,800
2009-07-08	66.560	67.890	65.020	66.120	47.454	6,431,200
2009-07-07	67.890	67.890	66.200	66.390	47.647	4,122,200
2009-07-06	67.250	67.610	65.580	67.510	48.451	4,113,700
2009-07-02	69.870	70.160	68.680	69.000	49.520	4,240,800
2009-07-01	72.830	73.740	70.900	71.090	51.020	3,590,400
2009-06-30	72.600	73.810	70.880	72.150	51.781	3,674,800
2009-06-29	73.430	73.690	72.040	72.530	52.054	2,845,600
2009-06-26	72.990	73.380	72.040	72.220	51.831	3,730,000
2009-06-25	71.320	74.010	70.980	73.210	52.542	4,080,100
2009-06-24	71.720	73.610	70.900	71.440	51.272	4,148,300
2009-06-23	71.470	72.570	70.330	71.220	51.114	6,373,800
2009-06-22	73.470	73.780	70.930	71.000	50.956	5,025,600
2009-06-19	78.970	79.110	75.000	75.340	54.071	5,664,500
2009-06-18	78.960	79.850	77.520	77.890	55.901	4,452,000
2009-06-17	79.870	80.220	77.540	78.890	56.618	4,488,200
2009-06-16	83.420	83.420	79.760	80.410	57.709	3,611,800
2009-06-15	83.260	83.500	80.930	82.020	58.865	3,936,600
2009-06-12	84.330	84.920	83.430	84.200	60.429	2,649,500
2009-06-11	84.310	86.710	83.890	85.340	61.247	3,946,200
2009-06-10	85.180	85.180	82.630	83.990	60.279	3,421,100
2009-06-09	84.250	84.510	82.520	83.700	60.070	3,354,100
2009-06-08	81.270	83.690	81.060	83.040	59.597	2,963,300
2009-06-05	83.940	84.490	81.420	82.260	59.037	3,499,400
2009-06-04	83.700	84.140	81.890	83.280	59.769	3,910,100
2009-06-03	84.790	84.790	81.200	82.340	59.094	3,973,600
2009-06-02	85.580	85.980	84.120	85.570	61.413	3,222,700
2009-06-01	85.840	87.040	85.420	86.000	61.721	4,317,500
2009-05-29	84.840	85.000	83.180	84.260	60.472	3,560,400

← NewerPage 73 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.