APA Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	69.770	72.940	68.510	72.520	51.829	4,809,900
2008-12-02	71.830	72.570	68.630	71.490	51.093	5,198,700
2008-12-01	74.000	74.210	69.010	69.460	49.642	5,161,600
2008-11-28	77.020	78.000	74.070	77.300	55.245	2,284,100
2008-11-26	73.170	78.540	72.180	78.330	55.981	5,042,000
2008-11-25	73.520	74.190	70.750	73.670	52.651	4,570,300
2008-11-24	70.090	74.850	68.570	72.990	52.165	6,248,500
2008-11-21	63.850	68.620	62.080	68.070	48.649	7,612,100
2008-11-20	70.080	70.290	61.020	61.550	43.989	8,162,500
2008-11-19	75.850	77.270	71.440	72.190	51.593	6,016,300
2008-11-18	75.390	77.100	72.310	75.690	54.095	4,620,700
2008-11-17	75.350	78.300	73.910	74.360	53.144	4,572,100
2008-11-14	78.020	81.390	75.790	76.040	54.345	4,561,400
2008-11-13	71.360	80.450	69.730	80.290	57.382	9,396,200
2008-11-12	74.000	74.480	70.200	70.650	50.493	4,899,500
2008-11-11	75.990	78.320	73.520	75.980	54.302	4,356,300
2008-11-10	80.070	81.490	77.530	78.550	56.139	4,166,200
2008-11-07	75.670	77.720	74.000	76.990	55.024	3,301,400
2008-11-06	78.870	80.290	74.000	74.940	53.559	4,501,000
2008-11-05	80.340	84.180	78.560	80.420	57.475	5,194,400
2008-11-04	82.320	84.520	80.830	83.200	59.462	5,338,900
2008-11-03	81.140	82.390	77.010	79.280	56.660	4,833,000
2008-10-31	77.520	85.980	76.680	82.330	58.840	6,013,400
2008-10-30	77.710	79.920	72.860	78.950	56.425	6,158,400
2008-10-29	72.870	78.870	72.000	74.810	53.466	8,064,100
2008-10-28	67.010	72.030	64.070	71.500	51.100	6,270,800
2008-10-27	68.900	70.450	63.700	64.360	45.997	6,884,700
2008-10-24	64.560	71.870	64.500	69.700	49.814	6,896,200
2008-10-23	71.100	74.400	67.500	73.330	52.408	7,498,400
2008-10-22	74.170	75.850	67.000	69.490	49.664	6,446,200
2008-10-21	79.120	82.770	76.290	79.140	56.560	6,716,100
2008-10-20	76.610	81.980	76.500	81.390	58.168	7,268,900
2008-10-17	72.330	81.810	71.050	73.880	52.694	8,477,000
2008-10-16	66.510	75.980	64.010	75.660	53.963	10,646,400
2008-10-15	77.220	77.350	64.060	65.280	46.560	8,863,600
2008-10-14	84.580	89.710	75.870	79.840	56.945	9,847,200
2008-10-13	70.020	81.660	69.870	81.040	57.801	6,901,600
2008-10-10	68.450	71.750	58.000	66.800	47.644	14,691,300
2008-10-09	81.810	83.770	71.800	71.800	51.210	6,272,400
2008-10-08	76.700	85.200	73.510	80.450	57.380	9,310,300
2008-10-07	88.510	90.460	79.870	80.100	57.130	6,216,700
2008-10-06	87.010	87.750	78.270	86.460	61.666	8,553,900
2008-10-03	91.640	97.850	89.810	90.480	64.534	5,504,700
2008-10-02	98.000	98.600	90.370	91.260	65.090	5,580,800
2008-10-01	102.42	103.17	97.590	100.15	71.431	4,778,000
2008-09-30	101.17	105.55	100.54	104.28	74.376	5,058,900
2008-09-29	105.46	106.00	94.820	98.870	70.518	6,561,500
2008-09-26	110.43	112.50	106.04	109.88	78.370	3,750,000
2008-09-25	112.99	115.65	111.35	114.73	81.830	3,687,600
2008-09-24	114.32	115.94	111.91	112.59	80.303	2,807,800
2008-09-23	116.34	118.61	112.87	113.41	80.888	3,730,400
2008-09-22	120.90	121.72	115.95	116.13	82.828	5,781,500
2008-09-19	120.01	124.79	117.00	121.15	86.409	7,929,600
2008-09-18	108.40	115.00	107.48	113.19	80.731	7,135,800
2008-09-17	108.99	111.88	103.59	106.58	76.017	6,704,800
2008-09-16	100.50	109.42	98.490	108.84	77.629	6,605,100
2008-09-15	106.83	108.65	103.02	104.39	74.455	5,712,500
2008-09-12	109.58	113.66	108.31	112.39	80.161	4,388,100
2008-09-11	104.38	109.92	102.62	109.01	77.750	5,896,100
2008-09-10	102.19	106.74	100.99	105.36	75.147	6,343,200

← NewerPage 76 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.