APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	105.60	105.60	105.60	105.60	103.23	134
2025-08-06	99.400	99.400	99.400	99.400	97.166	0
2025-08-05	100.35	100.35	99.400	99.400	97.166	105
2025-08-04	101.15	101.70	101.15	101.70	99.415	181
2025-08-01	105.90	105.90	105.90	105.90	103.52	65
2025-07-31	107.80	107.80	107.80	107.80	105.38	0
2025-07-30	107.80	107.80	107.80	107.80	105.38	0
2025-07-29	107.80	107.80	107.80	107.80	105.38	4
2025-07-28	105.50	105.50	105.50	105.50	103.13	0
2025-07-25	105.50	105.50	105.50	105.50	103.13	0
2025-07-24	105.50	105.50	105.50	105.50	103.13	0
2025-07-23	105.50	105.50	105.50	105.50	103.13	75
2025-07-22	110.48	110.48	104.32	104.32	101.98	5
2025-07-21	111.98	111.98	111.98	111.98	109.46	0
2025-07-18	111.98	111.98	111.98	111.98	109.46	0
2025-07-17	111.98	111.98	111.98	111.98	108.57	0
2025-07-16	111.98	111.98	111.98	111.98	108.57	0
2025-07-15	111.98	111.98	111.98	111.98	108.57	0
2025-07-14	111.98	111.98	111.98	111.98	108.57	0
2025-07-11	111.98	111.98	111.98	111.98	108.57	0
2025-07-10	111.98	111.98	111.98	111.98	108.57	1
2025-07-09	111.25	111.25	110.55	110.55	107.18	267
2025-07-08	106.03	106.03	106.03	106.03	102.80	0
2025-07-07	106.03	106.03	106.03	106.03	102.80	1
2025-07-04	106.03	106.03	106.03	106.03	102.80	0
2025-07-03	105.00	106.03	105.00	106.03	102.80	92
2025-07-02	100.80	100.80	100.80	100.80	97.729	0
2025-07-01	100.80	100.80	100.80	100.80	97.729	0
2025-06-30	100.80	100.80	100.80	100.80	97.729	0
2025-06-27	100.80	100.80	100.80	100.80	97.729	0
2025-06-26	100.80	100.80	100.80	100.80	97.729	0
2025-06-25	100.80	100.80	100.80	100.80	97.729	362
2025-06-24	103.62	103.62	103.62	103.62	100.46	0
2025-06-23	106.70	106.70	103.62	103.62	100.46	3
2025-06-20	112.40	112.40	112.40	112.40	108.98	0
2025-06-18	112.40	112.40	112.40	112.40	108.98	0
2025-06-17	112.40	112.40	112.40	112.40	108.98	0
2025-06-16	115.00	115.10	111.58	112.40	108.98	268
2025-06-13	107.70	107.70	107.70	107.70	104.42	0
2025-06-12	107.70	107.70	107.70	107.70	104.42	15
2025-06-11	109.11	109.11	109.11	109.11	105.79	0
2025-06-10	109.11	109.11	109.11	109.11	105.79	10
2025-06-09	100.70	100.70	100.70	100.70	97.632	0
2025-06-06	100.70	100.70	100.70	100.70	97.632	0
2025-06-05	100.70	100.70	100.70	100.70	97.632	2
2025-06-04	103.30	103.30	100.70	100.70	97.632	72
2025-06-03	99.180	99.180	99.180	99.180	96.158	0
2025-06-02	99.200	99.200	98.350	99.180	96.158	146
2025-05-30	98.340	98.340	98.340	98.340	95.344	0
2025-05-29	98.340	98.340	98.340	98.340	95.344	0
2025-05-28	99.470	99.470	98.340	98.340	95.344	56
2025-05-27	95.550	95.550	95.550	95.550	92.639	144
2025-05-26	94.230	94.230	94.230	94.230	91.359	0
2025-05-23	94.230	94.230	94.230	94.230	91.359	0
2025-05-22	92.250	94.230	92.250	94.230	91.359	32
2025-05-21	98.600	98.600	98.600	98.600	95.596	0
2025-05-20	98.100	98.600	98.100	98.600	95.596	81
2025-05-19	97.100	97.100	97.100	97.100	94.142	1
2025-05-16	98.550	98.550	98.550	98.550	95.547	0
2025-05-15	98.550	98.550	98.550	98.550	95.547	131

← NewerPage 6 of 21 · 1,249 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.