APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	142.80	142.80	142.80	142.80	141.50	0
2026-01-28	142.80	142.80	142.80	142.80	141.50	0
2026-01-27	142.80	142.80	142.80	142.80	141.50	0
2026-01-26	142.80	142.80	142.80	142.80	141.50	0
2026-01-23	142.80	142.80	142.80	142.80	141.50	0
2026-01-22	142.80	142.80	142.80	142.80	141.50	0
2026-01-21	142.80	142.80	142.80	142.80	141.50	0
2026-01-20	142.80	142.80	142.80	142.80	141.50	0
2026-01-19	142.80	142.80	142.80	142.80	140.64	0
2026-01-16	142.80	142.80	142.80	142.80	140.64	0
2026-01-15	142.80	142.80	142.80	142.80	140.64	2
2026-01-14	143.55	143.55	143.55	143.55	141.38	1
2026-01-13	134.55	134.55	134.55	134.55	132.51	0
2026-01-12	134.55	134.55	134.55	134.55	132.51	0
2026-01-09	134.55	134.55	134.55	134.55	132.51	0
2026-01-08	134.55	134.55	134.55	134.55	132.51	0
2026-01-07	134.55	134.55	134.55	134.55	132.51	0
2026-01-06	134.55	134.55	134.55	134.55	132.51	0
2026-01-05	134.55	134.55	134.55	134.55	132.51	0
2026-01-02	134.55	134.55	134.55	134.55	132.51	1
2025-12-30	136.50	136.50	136.50	136.50	134.43	10
2025-12-29	137.10	137.10	135.30	135.30	133.25	2
2025-12-26	132.44	132.44	132.44	132.44	130.44	0
2025-12-23	132.44	132.44	132.44	132.44	130.44	0
2025-12-22	132.44	132.44	132.44	132.44	130.44	0
2025-12-19	132.44	132.44	132.44	132.44	130.44	0
2025-12-18	134.82	134.82	132.44	132.44	130.44	2
2025-12-17	134.97	135.20	132.90	134.08	132.05	900
2025-12-16	130.72	130.72	130.72	130.72	128.74	1
2025-12-15	142.35	142.35	142.35	142.35	140.20	0
2025-12-12	142.35	142.35	142.35	142.35	140.20	0
2025-12-11	142.35	142.35	142.35	142.35	140.20	0
2025-12-10	142.35	142.35	142.35	142.35	140.20	0
2025-12-09	142.35	142.35	142.35	142.35	140.20	0
2025-12-08	142.35	142.35	142.35	142.35	140.20	2
2025-12-05	143.08	147.14	143.08	147.14	144.91	5
2025-12-04	142.94	142.94	142.94	142.94	140.78	2
2025-12-03	135.97	140.00	135.97	139.86	137.74	23
2025-12-02	135.38	135.38	135.38	135.38	133.33	1
2025-12-01	134.48	134.48	134.48	134.48	132.44	2
2025-11-28	132.80	134.00	132.80	134.00	131.97	6
2025-11-27	119.10	132.79	119.10	132.79	130.78	3
2025-11-26	133.12	133.12	133.12	133.12	131.10	0
2025-11-25	133.12	133.12	133.12	133.12	131.10	0
2025-11-24	133.12	133.12	133.12	133.12	131.10	3
2025-11-21	133.12	133.12	133.12	133.12	131.10	0
2025-11-19	133.12	133.12	133.12	133.12	131.10	0
2025-11-18	133.12	133.12	133.12	133.12	131.10	3
2025-11-17	130.80	130.80	130.80	130.80	128.82	0
2025-11-14	130.80	130.80	130.80	130.80	128.82	0
2025-11-13	130.80	130.80	130.80	130.80	128.82	0
2025-11-12	130.80	130.80	130.80	130.80	128.82	0
2025-11-11	130.80	130.80	130.80	130.80	128.82	550
2025-11-10	126.69	126.69	126.69	126.69	124.77	2
2025-11-07	126.81	128.15	125.68	125.68	123.78	306
2025-11-06	118.00	118.00	118.00	118.00	116.21	0
2025-11-05	118.50	118.50	118.00	118.00	116.21	1
2025-11-04	119.30	119.30	118.50	118.50	116.71	3
2025-11-03	119.60	120.75	119.60	120.75	118.92	203
2025-10-31	122.28	122.28	122.28	122.28	120.43	1

← NewerPage 4 of 21 · 1,250 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.