APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	93.600	93.600	93.600	93.600	90.748	0
2025-05-13	93.600	93.600	93.600	93.600	90.748	0
2025-05-12	93.600	93.600	93.600	93.600	90.748	0
2025-05-09	93.600	93.600	93.600	93.600	90.748	6
2025-05-08	90.810	90.810	90.810	90.810	88.043	1
2025-05-07	89.490	89.490	89.490	89.490	86.764	97
2025-05-06	90.900	90.900	90.900	90.900	88.131	12
2025-05-05	88.770	88.770	88.770	88.770	86.065	0
2025-05-02	88.770	88.770	88.770	88.770	86.065	0
2025-04-30	89.370	89.370	88.770	88.770	86.065	2
2025-04-29	91.100	91.100	91.100	91.100	88.324	0
2025-04-28	91.100	91.100	91.100	91.100	88.324	0
2025-04-25	91.100	91.100	91.100	91.100	88.324	0
2025-04-24	91.100	91.100	91.100	91.100	88.324	0
2025-04-23	91.100	91.100	91.100	91.100	88.324	0
2025-04-22	89.600	91.990	89.600	91.100	88.324	801
2025-04-17	94.620	94.830	93.860	94.040	91.175	680
2025-04-16	90.200	90.200	90.200	90.200	87.452	5
2025-04-15	86.670	86.670	86.670	86.670	83.103	0
2025-04-14	86.670	86.670	86.670	86.670	83.103	0
2025-04-11	85.970	87.120	83.970	86.670	83.103	160
2025-04-10	97.130	97.130	97.130	97.130	93.132	0
2025-04-09	96.560	97.130	96.560	97.130	93.132	81
2025-04-08	87.660	87.910	87.000	87.910	84.292	200
2025-04-07	89.600	89.600	88.300	89.000	85.337	595
2025-04-04	89.980	89.980	89.180	89.400	85.720	78
2025-04-03	119.76	119.76	119.76	119.76	114.83	0
2025-04-02	119.76	119.76	119.76	119.76	114.83	0
2025-04-01	119.76	119.76	119.76	119.76	114.83	20
2025-03-31	120.00	120.00	120.00	120.00	115.06	0
2025-03-28	120.00	120.00	120.00	120.00	115.06	0
2025-03-27	120.00	120.00	120.00	120.00	115.06	0
2025-03-26	120.00	120.00	120.00	120.00	115.06	0
2025-03-25	120.00	120.00	120.00	120.00	115.06	0
2025-03-24	120.00	120.00	120.00	120.00	115.06	5
2025-03-21	117.10	117.10	117.10	117.10	112.28	20
2025-03-20	118.00	118.00	116.16	116.16	111.38	6
2025-03-19	112.51	112.51	112.51	112.51	107.88	0
2025-03-18	112.51	112.51	112.51	112.51	107.88	0
2025-03-17	113.12	113.12	112.51	112.51	107.88	6
2025-03-14	112.09	112.09	111.67	111.67	107.07	10
2025-03-13	110.42	110.42	110.42	110.42	105.87	0
2025-03-12	110.42	110.42	110.42	110.42	105.87	0
2025-03-11	110.42	110.42	110.42	110.42	105.87	10
2025-03-10	109.56	109.56	109.56	109.56	105.05	1
2025-03-07	108.46	108.46	108.46	108.46	104.00	0
2025-03-06	108.46	108.46	108.46	108.46	104.00	1
2025-03-05	107.01	107.47	107.01	107.10	102.69	72
2025-02-28	117.52	122.88	117.52	122.88	117.82	21
2025-02-27	134.70	134.70	134.70	134.70	129.16	0
2025-02-26	134.70	134.70	134.70	134.70	129.16	0
2025-02-25	134.70	134.70	134.70	134.70	129.16	0
2025-02-24	134.70	134.70	134.70	134.70	129.16	0
2025-02-21	134.70	134.70	134.70	134.70	129.16	0
2025-02-20	134.70	134.70	134.70	134.70	129.16	0
2025-02-19	134.70	134.70	134.70	134.70	129.16	0
2025-02-18	133.65	135.33	133.65	134.70	129.16	231
2025-02-17	150.75	150.75	150.75	150.75	144.54	0
2025-02-14	150.75	150.75	150.75	150.75	144.54	0
2025-02-13	150.75	150.75	150.75	150.75	144.54	0

← NewerPage 7 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.