APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	190.50	190.50	190.50	190.50	189.60	0
2026-04-28	190.50	190.50	190.50	190.50	189.60	0
2026-04-27	190.50	190.50	190.50	190.50	189.60	40
2026-04-24	193.92	193.92	193.92	193.92	193.01	0
2026-04-23	193.92	193.92	193.92	193.92	193.01	15
2026-04-22	202.56	202.56	202.56	202.56	201.61	3
2026-04-20	193.80	193.80	193.80	193.80	192.89	0
2026-04-17	193.80	193.80	193.80	193.80	192.89	0
2026-04-16	193.80	193.80	193.80	193.80	192.04	0
2026-04-15	193.80	193.80	193.80	193.80	192.04	0
2026-04-14	193.80	193.80	193.80	193.80	192.04	0
2026-04-13	193.80	193.80	193.80	193.80	192.04	0
2026-04-10	193.80	193.80	193.80	193.80	192.04	11
2026-04-09	199.60	199.60	195.20	195.20	193.43	49
2026-04-08	221.54	221.54	221.54	221.54	219.53	0
2026-04-07	223.52	223.52	221.54	221.54	219.53	120
2026-04-06	228.14	228.14	218.46	221.54	219.53	35
2026-04-02	224.70	233.94	213.99	215.04	213.09	50
2026-04-01	211.40	212.50	208.78	212.50	210.57	1,572
2026-03-31	223.50	223.50	223.50	223.50	221.47	1,510
2026-03-30	229.54	230.46	228.16	228.16	226.09	23
2026-03-27	223.96	223.96	223.96	223.96	221.93	0
2026-03-26	224.62	224.62	223.96	223.96	221.93	110
2026-03-25	216.00	217.50	215.46	215.46	213.51	159
2026-03-24	202.86	202.86	202.86	202.86	201.02	0
2026-03-23	202.86	202.86	202.86	202.86	201.02	5
2026-03-20	204.80	208.20	204.80	208.20	206.31	19
2026-03-19	200.70	200.70	200.26	200.26	198.44	608
2026-03-18	188.10	191.71	188.10	191.71	189.97	2
2026-03-17	185.40	186.12	185.40	186.12	184.43	31
2026-03-16	179.46	183.60	179.46	183.60	181.93	58
2026-03-13	175.04	175.04	175.04	175.04	173.45	2
2026-03-12	167.36	167.36	167.36	167.36	165.84	0
2026-03-11	167.36	167.36	167.36	167.36	165.84	6
2026-03-10	173.40	173.40	173.40	173.40	171.83	0
2026-03-09	174.08	174.08	173.40	173.40	171.83	32
2026-03-06	175.00	175.00	174.08	174.08	172.50	100
2026-03-05	170.00	170.88	170.00	170.20	168.66	17
2026-03-04	162.00	162.00	161.67	161.67	160.20	151
2026-03-03	162.07	168.50	162.07	166.30	164.79	16
2026-03-02	160.00	160.00	160.00	160.00	158.55	400
2026-02-27	154.35	154.35	154.35	154.35	152.95	1
2026-02-26	147.40	147.40	147.40	147.40	146.06	0
2026-02-25	147.40	147.40	147.40	147.40	146.06	0
2026-02-24	147.40	147.40	147.40	147.40	146.06	0
2026-02-23	147.40	147.40	147.40	147.40	146.06	3
2026-02-20	152.00	152.00	150.10	150.10	148.74	4
2026-02-19	139.23	139.23	139.23	139.23	137.97	0
2026-02-18	139.23	139.23	139.23	139.23	137.97	0
2026-02-13	139.23	139.23	139.23	139.23	137.97	0
2026-02-12	139.23	139.23	139.23	139.23	137.97	3
2026-02-11	139.23	139.23	139.23	139.23	137.97	0
2026-02-10	139.23	139.23	139.23	139.23	137.97	0
2026-02-09	139.23	139.23	139.23	139.23	137.97	0
2026-02-06	139.23	139.23	139.23	139.23	137.97	0
2026-02-05	139.23	139.23	139.23	139.23	137.97	2
2026-02-04	143.00	143.00	142.20	142.20	140.91	6
2026-02-03	142.80	142.80	142.80	142.80	141.50	0
2026-02-02	142.80	142.80	142.80	142.80	141.50	0
2026-01-30	142.80	142.80	142.80	142.80	141.50	0

← NewerPage 3 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.