Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← A1PA34.SA stock page

APA Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-27156.80156.80156.80156.80147.560
2024-05-24156.80156.80156.80156.80147.560
2024-05-23156.80156.80156.80156.80147.560
2024-05-22156.80156.80156.80156.80147.560
2024-05-21156.80156.80156.80156.80147.563
2024-05-20149.30149.30149.30149.30140.500
2024-05-17149.30149.30149.30149.30140.500
2024-05-16149.30149.30149.30149.30140.500
2024-05-15149.30149.30149.30149.30140.500
2024-05-14149.30149.30149.30149.30140.500
2024-05-13149.30149.30149.30149.30140.500
2024-05-10149.30149.30149.30149.30140.500
2024-05-09149.30149.30149.30149.30140.500
2024-05-08149.30149.30149.30149.30140.500
2024-05-07149.30149.30149.30149.30140.500
2024-05-06149.30149.30149.30149.30140.500
2024-05-03148.70149.30148.70149.30140.50105
2024-05-02151.80151.80149.85149.85141.02210
2024-04-30169.10169.10169.10169.10159.130
2024-04-29169.10169.10169.10169.10159.130
2024-04-26169.10169.10169.10169.10159.130
2024-04-25169.10169.10169.10169.10159.130
2024-04-24169.10169.10169.10169.10159.130
2024-04-23169.10169.10169.10169.10159.130
2024-04-22169.10169.10169.10169.10159.130
2024-04-19169.10169.10169.10169.10159.130
2024-04-18169.10169.10169.10169.10159.130
2024-04-17169.10169.10169.10169.10158.311
2024-04-16175.66175.66175.66175.66164.450
2024-04-15175.66175.66175.66175.66164.450
2024-04-12175.66175.66175.66175.66164.450
2024-04-11177.45177.45175.66175.66164.457
2024-04-10177.48177.48177.48177.48166.160
2024-04-09177.48177.48177.48177.48166.160
2024-04-08177.48177.48177.48177.48166.161
2024-04-05177.48177.48177.48177.48166.163
2024-04-04177.48177.48177.48177.48166.160
2024-04-03177.48177.48177.48177.48166.165
2024-04-02177.48177.48177.48177.48166.1617
2024-04-01173.91178.00173.91178.00166.6410
2024-03-28173.91173.91173.91173.91162.820
2024-03-27173.91173.91173.91173.91162.820
2024-03-26173.91173.91173.91173.91162.82100
2024-03-25168.70173.23168.70173.23162.184
2024-03-22168.79168.79168.79168.79158.021
2024-03-21167.62167.62167.60167.60156.918
2024-03-20165.28165.28165.28165.28154.740
2024-03-19165.28165.28165.28165.28154.746
2024-03-18162.00162.00162.00162.00151.667
2024-03-15162.00162.00162.00162.00151.660
2024-03-14162.00162.00162.00162.00151.6620
2024-03-13161.50161.50161.50161.50151.201,000
2024-03-12155.07155.07155.07155.07145.1860
2024-03-11153.30153.30153.30153.30143.520
2024-03-08153.30153.30153.30153.30143.526
2024-03-07152.25152.25152.25152.25142.540
2024-03-06152.25152.25152.25152.25142.540
2024-03-05152.25152.25152.25152.25142.5460
2024-03-04150.60150.60150.60150.60140.990
2024-03-01149.50150.60149.50150.60140.9920
← NewerPage 11 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-200.8710 USD
2026-04-170.8490 USD
2026-01-200.8739 USD
2025-10-200.9122 USD
2025-07-180.9160 USD
2025-04-160.9560 USD
2025-01-200.9681 USD
2024-10-180.9807 USD
2024-07-180.9344 USD
2024-04-180.8698 USD
2024-01-180.8429 USD
2023-10-193.3091 USD
2023-07-190.8281 USD
2023-04-180.8399 USD
2023-01-190.8679 USD
2022-10-201.3481 USD
2022-10-190.8829 USD
2022-07-210.6378 USD
2022-07-200.4314 USD
2022-04-200.6013 USD
2022-04-190.4067 USD
2022-01-200.6267 USD
2022-01-190.4239 USD
2021-10-210.3528 USD
2021-10-200.2387 USD
2021-07-210.1325 USD
2021-07-200.0896 USD
2021-04-200.1330 USD
2021-04-190.0900 USD
2021-01-210.1362 USD
2021-01-200.0863 USD
2020-10-210.1313 USD
2020-10-200.0904 USD
2020-07-210.1413 USD
2020-07-200.0936 USD
2020-04-200.1388 USD
2020-04-170.0920 USD

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