See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI99.92▼ 1.81%
← APA stock page

APA Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-09-09107.41108.85100.40100.5571.7168,154,200
2008-09-08113.22113.38107.92109.7778.2925,652,200
2008-09-05110.04112.11107.92111.4379.4766,164,900
2008-09-04107.37110.98105.66110.0378.4777,231,600
2008-09-03105.84108.15104.13107.4876.6596,462,300
2008-09-02111.00111.00105.73106.3475.8467,160,500
2008-08-29115.81116.10113.97114.3881.5803,813,600
2008-08-28118.22118.59112.19114.3681.5664,612,700
2008-08-27118.20119.84116.35117.2483.6203,952,700
2008-08-26114.31117.16114.10115.7682.5643,799,500
2008-08-25111.27113.23109.71112.6380.3323,895,800
2008-08-22114.64114.64109.90111.5779.5763,545,600
2008-08-21116.99117.64113.87115.8982.6574,952,300
2008-08-20111.54115.37110.30114.4981.6586,763,600
2008-08-19106.00110.44105.25110.1778.5774,251,800
2008-08-18107.75109.32104.63105.2775.0823,639,400
2008-08-15109.50109.50104.81106.7476.1315,122,900
2008-08-14111.05113.00107.93110.6278.8984,572,900
2008-08-13104.68111.41104.42110.6978.9485,644,000
2008-08-12104.90105.48102.20104.1074.2487,179,300
2008-08-11105.14106.02100.44103.7373.9845,760,200
2008-08-08106.56107.17103.46105.2175.0406,719,200
2008-08-07112.59113.31108.72108.7877.5865,486,800
2008-08-06107.76110.91107.35110.8179.0344,425,100
2008-08-05105.14107.84104.10106.8876.2315,798,500
2008-08-04114.13114.36105.65106.7276.1176,009,900
2008-08-01113.63118.22112.77113.7481.1245,686,700
2008-07-31120.22121.27111.17112.1780.0047,254,800
2008-07-30107.08117.45106.15116.5683.1357,335,200
2008-07-29111.20111.52105.23107.6376.7665,324,000
2008-07-28112.38114.00110.45111.5079.5264,323,200
2008-07-25109.00111.97107.74109.6078.1715,211,300
2008-07-24109.56111.58105.01108.8777.6507,385,700
2008-07-23114.21115.50108.06108.7677.5727,498,300
2008-07-22114.17116.50111.62114.4281.6096,785,700
2008-07-21112.04116.00110.39115.7682.5644,928,700
2008-07-18111.00114.53109.75110.9479.1266,850,100
2008-07-17114.01116.24107.38111.1279.1489,248,000
2008-07-16117.20119.41112.18114.4681.5276,750,300
2008-07-15124.18125.15117.87117.9484.0065,521,500
2008-07-14126.40126.60122.52124.9388.9843,447,500
2008-07-11123.39126.79121.93124.5988.7425,197,900
2008-07-10118.00122.50116.66122.4387.2046,284,600
2008-07-09123.56124.73116.57116.9683.3086,999,100
2008-07-08125.47125.74118.25122.8787.5178,975,200
2008-07-07130.88133.18126.16127.5790.8656,102,600
2008-07-03134.63136.00130.40133.1994.8683,615,100
2008-07-02142.50145.00134.40134.4395.7515,458,000
2008-07-01139.40142.42139.21142.10101.214,756,200
2008-06-30138.50139.99136.46139.0099.0065,211,800
2008-06-27136.21137.79134.83137.1097.6534,148,700
2008-06-26134.34137.06132.00134.4095.7306,397,400
2008-06-25137.50137.99130.04132.6694.4906,496,100
2008-06-24142.27143.12136.69137.0497.6105,036,100
2008-06-23136.07143.93136.07143.93102.524,285,200
2008-06-20139.75140.25135.71136.9397.5324,465,100
2008-06-19140.46143.23137.15137.4597.9025,993,400
2008-06-18141.99141.99137.03139.6799.4835,285,100
2008-06-17137.85141.95136.79141.27100.624,590,900
2008-06-16140.49142.00137.12137.4397.8883,795,200
← NewerPage 77 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
2004-01-152:1
2003-03-1021:20
2001-12-2711:10

Dividends

Ex-dateAmount
2026-10-220.2500 USD
2026-07-220.2500 USD
2026-04-220.2500 USD
2026-01-220.2500 USD
2025-10-220.2500 USD
2025-07-220.2500 USD
2025-04-220.2500 USD
2025-01-220.2500 USD
2024-10-220.2500 USD
2024-07-220.2500 USD
2024-04-190.2500 USD
2024-01-190.2500 USD
2023-10-200.2500 USD
2023-07-200.2500 USD
2023-04-200.2500 USD
2023-01-200.2500 USD
2022-10-200.2500 USD
2022-07-210.1250 USD
2022-04-210.1250 USD
2022-01-200.1250 USD
2021-10-210.0625 USD
2021-07-210.0250 USD
2021-04-210.0250 USD
2021-01-210.0250 USD
2020-10-210.0250 USD
2020-07-210.0250 USD
2020-04-210.0250 USD
2020-01-210.2500 USD
2019-10-210.2500 USD
2019-07-190.2500 USD
2019-04-180.2500 USD
2019-01-180.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.