APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	53.220	54.890	52.220	52.880	37.869	7,264,900
2009-03-02	57.980	58.580	52.090	52.350	37.489	7,944,400
2009-02-27	58.130	61.110	57.480	59.090	42.316	6,089,600
2009-02-26	60.590	62.550	59.810	59.830	42.846	4,968,600
2009-02-25	60.190	61.830	58.300	59.700	42.753	6,507,700
2009-02-24	59.690	61.210	58.840	60.520	43.340	8,044,200
2009-02-23	65.150	65.230	59.420	59.500	42.610	5,202,600
2009-02-20	65.340	65.910	61.700	63.840	45.718	6,858,800
2009-02-19	65.800	67.880	65.770	66.670	47.744	6,477,700
2009-02-18	68.810	69.270	66.000	67.090	48.045	5,763,700
2009-02-17	71.470	71.470	68.000	68.150	48.804	6,298,200
2009-02-13	72.630	74.940	72.630	73.300	52.492	3,644,600
2009-02-12	71.550	73.600	70.600	73.110	52.356	4,700,900
2009-02-11	75.640	76.770	71.240	72.840	52.163	6,056,500
2009-02-10	80.010	80.700	74.290	75.210	53.860	6,675,500
2009-02-09	77.390	80.290	77.030	79.390	56.854	4,534,000
2009-02-06	76.700	79.370	76.000	78.740	56.388	4,105,500
2009-02-05	75.350	78.220	73.950	77.920	55.801	5,878,700
2009-02-04	75.940	78.020	75.100	76.030	54.447	6,189,100
2009-02-03	74.290	75.950	73.300	75.530	54.089	5,239,400
2009-02-02	72.590	74.740	72.500	73.590	52.700	5,065,400
2009-01-30	79.000	79.370	74.400	75.000	53.710	5,670,800
2009-01-29	76.800	78.340	76.010	77.320	55.371	5,268,100
2009-01-28	78.200	79.000	75.940	78.620	56.302	5,980,400
2009-01-27	77.860	77.990	75.450	76.820	55.013	4,396,300
2009-01-26	76.220	80.480	76.070	78.330	56.094	5,385,600
2009-01-23	71.850	77.270	71.500	75.950	54.390	5,501,900
2009-01-22	73.010	75.930	72.200	73.720	52.793	6,655,000
2009-01-21	71.970	74.980	70.670	74.800	53.567	5,828,800
2009-01-20	73.150	75.340	69.760	70.100	50.201	5,055,200
2009-01-16	75.620	77.150	72.410	74.490	53.237	6,316,300
2009-01-15	72.910	74.680	69.830	74.230	53.051	6,586,800
2009-01-14	75.000	75.290	71.250	73.280	52.372	6,268,900
2009-01-13	75.000	76.810	74.160	76.420	54.616	6,794,700
2009-01-12	79.220	79.480	74.260	75.220	53.759	5,465,900
2009-01-09	82.150	83.190	78.840	80.620	57.618	4,497,800
2009-01-08	83.260	85.000	80.360	82.100	58.676	5,931,800
2009-01-07	83.750	84.750	80.900	83.710	59.827	5,669,000
2009-01-06	84.980	88.070	84.070	85.680	61.234	8,221,100
2009-01-05	78.900	85.320	78.630	83.050	59.355	7,141,200
2009-01-02	74.840	80.000	74.840	79.260	56.646	3,692,500
2008-12-31	72.120	75.990	72.120	74.530	53.266	2,837,400
2008-12-30	72.770	73.770	71.110	73.640	52.630	2,914,200
2008-12-29	73.670	74.040	71.050	72.990	52.165	2,798,100
2008-12-26	71.990	71.990	69.820	71.320	50.972	1,784,300
2008-12-24	69.050	70.390	68.640	70.170	50.150	1,556,000
2008-12-23	72.000	73.400	69.600	70.660	50.500	3,579,300
2008-12-22	73.580	75.820	69.590	70.990	50.736	4,367,600
2008-12-19	69.230	75.120	69.230	74.570	53.294	6,652,900
2008-12-18	73.330	73.400	68.610	69.810	49.892	4,970,300
2008-12-17	73.580	76.390	72.510	74.020	52.901	4,254,000
2008-12-16	72.970	75.000	71.520	74.600	53.316	4,347,400
2008-12-15	74.240	75.140	70.050	71.840	51.343	5,268,200
2008-12-12	69.900	72.770	68.760	71.540	51.129	4,515,000
2008-12-11	75.320	77.290	72.010	72.940	52.129	5,752,600
2008-12-10	69.840	75.160	69.700	74.160	53.001	5,905,800
2008-12-09	65.830	69.960	65.000	68.190	48.735	4,886,000
2008-12-08	66.100	69.200	65.160	67.290	48.091	6,189,900
2008-12-05	63.230	63.940	57.110	62.610	44.747	8,389,500
2008-12-04	69.800	71.820	63.950	65.500	46.812	5,390,000

← NewerPage 75 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.