APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	122.28	122.28	122.28	122.28	120.43	0
2025-10-29	122.99	122.99	122.28	122.28	120.43	7
2025-10-28	125.40	125.40	119.80	121.16	119.33	11
2025-10-27	125.55	125.55	125.55	125.55	123.65	3
2025-10-24	129.00	129.00	129.00	129.00	127.05	26
2025-10-23	131.25	131.25	130.20	130.20	128.23	11
2025-10-22	119.50	121.09	119.50	121.09	119.26	2
2025-10-21	119.00	119.00	119.00	119.00	117.20	0
2025-10-20	122.04	122.04	119.00	119.00	117.20	2
2025-10-17	122.50	122.50	122.50	122.50	119.75	1
2025-10-16	125.00	125.00	123.30	123.30	120.53	4
2025-10-15	126.00	126.00	126.00	126.00	123.17	0
2025-10-14	124.68	126.00	124.08	126.00	123.17	5
2025-10-13	122.52	122.52	122.52	122.52	119.77	1
2025-10-10	121.92	121.92	121.92	121.92	119.18	1
2025-10-09	132.86	132.86	127.66	127.66	124.79	20
2025-10-08	130.91	131.10	130.70	130.70	127.76	11
2025-10-07	134.68	134.68	133.12	133.25	130.26	14
2025-10-06	131.69	134.81	131.69	133.12	130.13	11
2025-10-03	130.26	130.26	130.26	130.26	127.33	1
2025-10-02	128.44	128.44	128.44	128.44	125.55	1
2025-10-01	127.30	130.88	127.30	130.88	127.94	2
2025-09-30	135.80	135.80	135.80	135.80	132.75	0
2025-09-29	135.80	135.80	135.80	135.80	132.75	0
2025-09-26	135.80	135.80	135.80	135.80	132.75	25
2025-09-25	126.00	126.00	126.00	126.00	123.17	0
2025-09-24	126.00	126.00	126.00	126.00	123.17	0
2025-09-23	132.00	132.00	126.00	126.00	123.17	6
2025-09-22	124.35	124.35	124.00	124.00	121.21	3
2025-09-19	125.40	125.40	124.35	124.35	121.56	847
2025-09-18	125.00	125.00	125.00	125.00	122.19	0
2025-09-17	125.00	125.00	125.00	125.00	122.19	0
2025-09-16	125.00	125.00	125.00	125.00	122.19	0
2025-09-15	125.00	125.00	125.00	125.00	122.19	0
2025-09-12	124.56	125.00	124.56	125.00	122.19	47
2025-09-11	122.59	122.59	122.59	122.59	119.84	100
2025-09-10	118.60	119.52	118.60	119.52	116.83	160
2025-09-09	122.72	122.72	122.72	122.72	119.96	0
2025-09-08	122.72	122.72	122.72	122.72	119.96	0
2025-09-05	123.24	123.24	122.72	122.72	119.96	8
2025-09-04	127.32	127.32	127.32	127.32	124.46	1
2025-09-03	128.10	128.10	128.10	128.10	125.22	0
2025-09-02	128.00	128.10	128.00	128.10	125.22	150
2025-09-01	125.94	125.94	125.94	125.94	123.11	0
2025-08-29	125.94	125.94	125.94	125.94	123.11	1
2025-08-28	122.16	123.84	122.16	123.84	121.06	2
2025-08-27	117.80	117.80	117.80	117.80	115.15	0
2025-08-26	117.80	117.80	117.80	117.80	115.15	0
2025-08-25	117.80	117.80	117.80	117.80	115.15	40
2025-08-22	112.05	112.05	112.05	112.05	109.53	0
2025-08-21	111.00	112.05	111.00	112.05	109.53	148
2025-08-20	109.67	109.67	109.67	109.67	107.21	0
2025-08-19	109.67	109.67	109.67	109.67	107.21	0
2025-08-18	109.00	109.67	109.00	109.67	107.21	1,055
2025-08-15	108.95	108.95	108.95	108.95	106.50	0
2025-08-14	108.95	108.95	108.95	108.95	106.50	0
2025-08-13	108.95	108.95	108.95	108.95	106.50	0
2025-08-12	108.95	108.95	108.95	108.95	106.50	50
2025-08-11	109.87	109.87	109.87	109.87	107.40	28
2025-08-08	107.47	108.13	107.47	107.65	105.23	41

← NewerPage 5 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.