APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	79.560	83.700	79.560	83.020	59.582	4,359,600
2009-05-27	79.820	81.560	79.320	79.570	57.106	3,266,300
2009-05-26	76.850	79.880	75.550	79.560	57.099	3,085,000
2009-05-22	78.590	79.450	77.720	77.830	55.858	2,301,000
2009-05-21	79.510	79.510	76.770	78.250	56.159	3,956,300
2009-05-20	80.720	83.470	80.120	80.800	57.989	4,661,300
2009-05-19	79.010	80.620	78.220	79.340	56.941	2,987,900
2009-05-18	78.120	79.590	78.090	79.210	56.848	3,301,100
2009-05-15	78.160	79.000	76.040	76.610	54.982	3,233,800
2009-05-14	77.310	79.620	76.370	78.630	56.432	3,603,700
2009-05-13	80.050	80.570	77.270	78.000	55.980	3,629,000
2009-05-12	83.520	83.520	79.220	81.430	58.441	4,381,000
2009-05-11	83.070	83.090	80.420	81.840	58.736	3,804,900
2009-05-08	82.500	85.880	82.150	84.890	60.925	4,660,800
2009-05-07	83.670	85.720	80.140	81.460	58.463	6,048,200
2009-05-06	81.250	83.350	80.400	82.550	59.245	4,968,400
2009-05-05	79.240	80.150	76.890	79.340	56.941	4,642,800
2009-05-04	77.350	80.190	77.140	80.190	57.551	4,746,100
2009-05-01	73.200	77.890	72.700	76.970	55.240	4,856,500
2009-04-30	72.010	74.390	71.390	72.860	52.291	7,128,500
2009-04-29	68.720	70.770	68.320	69.830	50.116	3,418,300
2009-04-28	67.310	68.860	66.610	68.050	48.839	2,977,500
2009-04-27	67.280	68.960	66.760	68.150	48.910	2,629,700
2009-04-24	68.090	69.350	68.090	69.080	49.578	3,708,100
2009-04-23	66.450	67.420	65.790	67.260	48.272	3,544,600
2009-04-22	65.010	67.130	64.680	65.640	47.109	2,637,500
2009-04-21	64.480	66.220	63.210	66.050	47.403	3,709,500
2009-04-20	67.430	67.430	65.050	65.380	46.922	3,527,100
2009-04-17	68.010	69.790	68.000	69.090	49.477	3,659,600
2009-04-16	67.780	68.460	65.910	68.010	48.704	3,252,800
2009-04-15	67.600	68.360	65.720	67.320	48.210	4,102,100
2009-04-14	68.920	69.890	67.220	68.150	48.804	4,855,500
2009-04-13	67.350	70.160	66.480	69.480	49.757	3,678,600
2009-04-09	67.500	69.170	67.150	68.920	49.356	4,535,300
2009-04-08	62.900	65.740	61.600	65.470	46.885	4,116,200
2009-04-07	64.610	65.090	62.500	62.730	44.923	3,657,600
2009-04-06	66.960	67.130	64.840	65.900	47.193	3,515,000
2009-04-03	67.850	69.320	66.900	68.000	48.697	4,759,300
2009-04-02	68.500	69.500	67.640	67.920	48.640	5,214,500
2009-04-01	62.120	66.610	62.120	66.070	47.315	4,086,000
2009-03-31	64.330	65.500	63.800	64.090	45.897	3,754,600
2009-03-30	63.960	64.070	62.000	63.460	45.446	3,942,500
2009-03-27	66.520	67.000	64.680	65.970	47.243	3,828,500
2009-03-26	68.590	70.230	66.680	68.310	48.919	4,791,000
2009-03-25	68.530	69.130	65.610	67.600	48.410	4,936,900
2009-03-24	68.650	69.800	67.270	68.250	48.876	3,777,100
2009-03-23	66.790	70.650	66.430	70.650	50.595	5,323,900
2009-03-20	67.720	68.100	64.520	64.860	46.448	4,721,500
2009-03-19	66.760	70.290	66.500	67.240	48.153	6,537,700
2009-03-18	63.290	65.800	61.250	64.910	46.484	6,130,500
2009-03-17	62.180	64.690	61.090	64.620	46.276	6,043,500
2009-03-16	60.820	64.500	59.800	62.230	44.565	6,626,300
2009-03-13	60.000	61.260	59.230	60.940	43.641	5,640,900
2009-03-12	57.000	59.970	57.000	59.750	42.789	5,988,400
2009-03-11	54.200	57.580	53.950	56.640	40.562	6,139,500
2009-03-10	52.220	55.480	52.220	54.560	39.072	5,829,600
2009-03-09	52.570	54.310	51.030	51.380	36.795	6,374,500
2009-03-06	54.930	56.190	51.660	53.460	38.284	6,751,700
2009-03-05	55.110	57.420	53.570	54.300	38.886	6,184,100
2009-03-04	54.530	57.540	54.280	56.380	40.375	7,654,700

← NewerPage 74 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.