APA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 10 |
| 2026-10-15 | 240.12 | 240.12 | 240.12 | 240.12 | 240.12 | 0 |
| 2026-10-14 | 240.12 | 240.12 | 240.12 | 240.12 | 240.12 | 0 |
| 2026-10-13 | 238.20 | 240.58 | 238.20 | 240.12 | 240.12 | 431 |
| 2026-10-12 | 221.26 | 221.26 | 221.26 | 221.26 | 221.26 | 0 |
| 2026-10-09 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | 0 |
| 2026-10-08 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | 0 |
| 2026-10-07 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | 0 |
| 2026-10-06 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | 0 |
| 2026-10-05 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | 240 |
| 2026-10-02 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | 5 |
| 2026-10-01 | 220.22 | 220.22 | 220.22 | 220.22 | 220.22 | 0 |
| 2026-09-30 | 220.22 | 220.22 | 220.22 | 220.22 | 220.22 | 0 |
| 2026-09-29 | 220.22 | 220.22 | 220.22 | 220.22 | 220.22 | 100 |
| 2026-09-28 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | 10 |
| 2026-09-25 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | 50 |
| 2026-09-24 | 225.94 | 225.94 | 225.94 | 225.94 | 225.94 | 0 |
| 2026-09-23 | 225.94 | 225.94 | 225.94 | 225.94 | 225.94 | 6 |
| 2026-09-22 | 220.35 | 220.35 | 220.35 | 220.35 | 220.35 | 17 |
| 2026-09-21 | 224.94 | 224.94 | 224.94 | 224.94 | 224.94 | 1 |
| 2026-09-18 | 234.37 | 234.37 | 234.37 | 234.37 | 234.37 | 3 |
| 2026-09-17 | 231.84 | 231.84 | 231.84 | 231.84 | 231.84 | 30 |
| 2026-09-16 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | 0 |
| 2026-09-15 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | 0 |
| 2026-09-14 | 231.15 | 231.15 | 231.15 | 231.15 | 231.15 | 5 |
| 2026-09-11 | 222.42 | 222.42 | 222.42 | 222.42 | 222.42 | 0 |
| 2026-09-10 | 222.42 | 222.42 | 222.42 | 222.42 | 222.42 | 0 |
| 2026-09-09 | 222.42 | 222.42 | 222.42 | 222.42 | 222.42 | 0 |
| 2026-09-08 | 222.42 | 222.42 | 222.42 | 222.42 | 222.42 | 10 |
| 2026-09-07 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | 0 |
| 2026-09-04 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | 0 |
| 2026-09-03 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | 0 |
| 2026-09-02 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | 0 |
| 2026-09-01 | 226.60 | 227.70 | 226.60 | 227.70 | 227.70 | 11 |
| 2026-08-31 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2026-08-28 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2026-08-27 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 5 |
| 2026-08-26 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | 5 |
| 2026-08-25 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-08-24 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 10 |
| 2026-08-21 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0 |
| 2026-08-20 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0 |
| 2026-08-19 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0 |
| 2026-08-18 | 218.40 | 220.20 | 218.40 | 220.20 | 220.20 | 360 |
| 2026-08-17 | 211.68 | 211.68 | 211.68 | 211.68 | 211.68 | 0 |
| 2026-08-14 | 212.31 | 212.52 | 211.68 | 211.68 | 211.68 | 18 |
| 2026-08-13 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | 0 |
| 2026-08-12 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | 5 |
| 2026-08-11 | 211.80 | 212.52 | 211.80 | 212.52 | 212.52 | 232 |
| 2026-08-10 | 201.97 | 206.72 | 201.78 | 206.72 | 206.72 | 24 |
| 2026-08-07 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | 2 |
| 2026-08-06 | 183.24 | 187.56 | 183.24 | 187.56 | 187.56 | 76 |
| 2026-08-05 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-08-04 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-08-03 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 180 |
| 2026-07-31 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | 0 |
| 2026-07-30 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | 0 |
| 2026-07-29 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | 0 |
| 2026-07-28 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | 770 |
| 2026-07-27 | 177.48 | 181.56 | 177.48 | 181.56 | 181.56 | 4 |
Page 1 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.