APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	183.92	183.92	182.59	182.59	182.59	2
2026-07-23	189.36	189.36	189.36	189.36	189.36	2
2026-07-22	176.01	184.22	176.01	184.22	184.22	3
2026-07-21	180.46	180.46	180.46	180.46	180.46	0
2026-07-20	180.46	180.46	180.46	180.46	179.58	0
2026-07-17	181.40	181.40	180.25	180.46	179.61	3
2026-07-16	172.08	172.08	172.08	172.08	171.27	0
2026-07-15	172.08	172.08	172.08	172.08	171.27	0
2026-07-14	172.08	172.08	172.08	172.08	171.27	11
2026-07-13	177.50	179.15	177.50	179.15	178.31	750
2026-07-10	181.40	181.40	181.40	181.40	180.55	0
2026-07-09	181.40	181.40	181.40	181.40	180.55	0
2026-07-08	178.20	181.40	178.20	181.40	180.55	9
2026-07-07	175.61	175.61	175.61	175.61	174.78	1
2026-07-06	167.70	167.70	167.70	167.70	166.91	240
2026-07-03	169.00	169.00	169.00	169.00	168.20	0
2026-07-02	169.00	169.00	169.00	169.00	168.20	0
2026-07-01	169.00	169.00	169.00	169.00	168.20	0
2026-06-30	169.00	169.00	169.00	169.00	168.20	0
2026-06-29	169.00	169.00	169.00	169.00	168.20	0
2026-06-26	169.00	169.00	169.00	169.00	168.20	300
2026-06-25	177.80	177.80	177.80	177.80	176.96	0
2026-06-24	177.80	177.80	177.80	177.80	176.96	0
2026-06-23	176.20	177.80	176.20	177.80	176.96	5
2026-06-22	171.00	175.80	171.00	175.80	174.97	656
2026-06-19	171.00	171.00	171.00	171.00	170.19	0
2026-06-18	171.00	171.00	171.00	171.00	170.19	1
2026-06-17	173.00	173.00	173.00	173.00	172.18	2
2026-06-16	174.42	174.42	174.42	174.42	173.60	1
2026-06-15	177.60	177.60	177.60	177.60	176.76	491
2026-06-12	200.89	200.89	198.90	198.90	197.96	3
2026-06-11	187.90	187.90	187.90	187.90	187.01	0
2026-06-10	187.90	187.90	187.90	187.90	187.01	0
2026-06-09	187.90	187.90	187.90	187.90	187.01	19
2026-06-08	194.85	194.85	194.85	194.85	193.93	462
2026-06-05	191.00	191.00	191.00	191.00	190.10	0
2026-06-03	191.00	191.00	191.00	191.00	190.10	0
2026-06-02	191.00	191.00	191.00	191.00	190.10	435
2026-06-01	191.50	191.50	191.50	191.50	190.60	90
2026-05-29	184.30	184.30	184.30	184.30	183.43	0
2026-05-28	184.14	184.30	184.14	184.30	183.43	908
2026-05-27	207.15	207.15	207.15	207.15	206.17	0
2026-05-26	207.15	207.15	207.15	207.15	206.17	0
2026-05-25	207.15	207.15	207.15	207.15	206.17	0
2026-05-22	207.15	207.15	207.15	207.15	206.17	0
2026-05-21	207.15	207.15	207.15	207.15	206.17	0
2026-05-20	207.15	207.15	207.15	207.15	206.17	50
2026-05-19	204.80	204.80	204.80	204.80	203.83	250
2026-05-18	196.42	196.42	196.42	196.42	195.49	1
2026-05-15	184.70	184.70	184.70	184.70	183.83	0
2026-05-14	184.70	184.70	184.70	184.70	183.83	0
2026-05-13	184.70	184.70	184.70	184.70	183.83	300
2026-05-12	181.20	181.26	181.20	181.26	180.41	340
2026-05-11	181.56	181.56	181.20	181.20	180.35	302
2026-05-08	189.00	189.00	189.00	189.00	188.11	0
2026-05-07	189.00	189.00	189.00	189.00	188.11	0
2026-05-06	192.20	192.20	189.00	189.00	188.11	150
2026-05-05	206.30	206.30	206.30	206.30	205.33	0
2026-05-04	206.30	206.30	206.30	206.30	205.33	300
2026-04-30	190.50	190.50	190.50	190.50	189.60	0

← NewerPage 2 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.8710 USD
2026-04-17	0.8490 USD
2026-01-20	0.8739 USD
2025-10-20	0.9122 USD
2025-07-18	0.9160 USD
2025-04-16	0.9560 USD
2025-01-20	0.9681 USD
2024-10-18	0.9807 USD
2024-07-18	0.9344 USD
2024-04-18	0.8698 USD
2024-01-18	0.8429 USD
2023-10-19	3.3091 USD
2023-07-19	0.8281 USD
2023-04-18	0.8399 USD
2023-01-19	0.8679 USD
2022-10-20	1.3481 USD
2022-10-19	0.8829 USD
2022-07-21	0.6378 USD
2022-07-20	0.4314 USD
2022-04-20	0.6013 USD
2022-04-19	0.4067 USD
2022-01-20	0.6267 USD
2022-01-19	0.4239 USD
2021-10-21	0.3528 USD
2021-10-20	0.2387 USD
2021-07-21	0.1325 USD
2021-07-20	0.0896 USD
2021-04-20	0.1330 USD
2021-04-19	0.0900 USD
2021-01-21	0.1362 USD
2021-01-20	0.0863 USD
2020-10-21	0.1313 USD
2020-10-20	0.0904 USD
2020-07-21	0.1413 USD
2020-07-20	0.0936 USD
2020-04-20	0.1388 USD
2020-04-17	0.0920 USD

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