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
2023-06-09161.71161.71161.71161.71147.440
2023-06-07161.71161.71161.71161.71147.440
2023-06-06161.71161.71161.71161.71147.440
2023-06-05161.71161.71161.71161.71147.440
2023-06-02161.71161.71161.71161.71147.440
2023-06-01161.71161.71161.71161.71147.440
2023-05-31161.71161.71161.71161.71147.440
2023-05-30161.71161.71161.71161.71147.440
2023-05-29161.71161.71161.71161.71147.440
2023-05-26161.71161.71161.71161.71147.440
2023-05-25161.71161.71161.71161.71147.440
2023-05-24161.71161.71161.71161.71147.440
2023-05-23161.71161.71161.71161.71147.440
2023-05-22161.71161.71161.71161.71147.440
2023-05-19161.71161.71161.71161.71147.440
2023-05-18161.61161.71161.61161.71147.44594
2023-05-17156.65156.65156.65156.65142.830
2023-05-16159.18159.18156.65156.65142.83600
2023-05-15188.99188.99188.99188.99172.310
2023-05-12188.99188.99188.99188.99172.310
2023-05-11188.99188.99188.99188.99172.310
2023-05-10188.99188.99188.99188.99172.310
2023-05-09188.99188.99188.99188.99172.310
2023-05-08188.99188.99188.99188.99172.310
2023-05-05188.99188.99188.99188.99172.310
2023-05-04188.99188.99188.99188.99172.310
2023-05-03188.99188.99188.99188.99172.310
2023-05-02188.99188.99188.99188.99172.310
2023-04-28188.99188.99188.99188.99172.310
2023-04-27188.99188.99188.99188.99172.310
2023-04-26188.99188.99188.99188.99172.310
2023-04-25188.99188.99188.99188.99172.314
2023-04-24189.05189.05189.05189.05172.375
2023-04-20188.00188.00188.00188.00171.415
2023-04-19200.19200.19200.19200.19182.520
2023-04-18200.19200.19200.19200.19182.520
2023-04-17200.19200.19200.19200.19181.760
2023-04-14200.19200.19200.19200.19181.762
2023-04-13198.58198.58198.58198.58180.306
2023-04-12206.10206.10206.10206.10187.120
2023-04-11206.10206.10206.10206.10187.120
2023-04-10206.10206.10206.10206.10187.120
2023-04-06206.10206.10206.10206.10187.120
2023-04-05206.10206.10206.10206.10187.120
2023-04-04206.10206.10206.10206.10187.120
2023-04-03206.10206.10206.10206.10187.120
2023-03-31206.10206.10206.10206.10187.120
2023-03-30206.10206.10206.10206.10187.120
2023-03-29206.10206.10206.10206.10187.120
2023-03-28206.10206.10206.10206.10187.120
2023-03-27206.10206.10206.10206.10187.120
2023-03-24206.10206.10206.10206.10187.120
2023-03-23206.10206.10206.10206.10187.120
2023-03-22206.10206.10206.10206.10187.120
2023-03-21206.10206.10206.10206.10187.120
2023-03-20206.10206.10206.10206.10187.120
2023-03-17206.10206.10206.10206.10187.120
2023-03-16206.10206.10206.10206.10187.120
2023-03-15206.10206.10206.10206.10187.120
2023-03-14206.10206.10206.10206.10187.120
← NewerPage 15 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.