APA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 525.01 | 525.01 | 525.01 | 525.01 | 482.32 | 0 |
| 2024-08-21 | 525.01 | 525.01 | 525.01 | 525.01 | 482.32 | 0 |
| 2024-08-20 | 525.01 | 525.01 | 525.01 | 525.01 | 482.32 | 0 |
| 2024-08-19 | 525.01 | 525.01 | 525.01 | 525.01 | 482.32 | 0 |
| 2024-08-16 | 525.01 | 525.01 | 525.01 | 525.01 | 482.32 | 0 |
| 2024-08-15 | 525.01 | 525.01 | 525.01 | 525.01 | 482.32 | 0 |
| 2024-08-14 | 525.01 | 525.01 | 525.01 | 525.01 | 482.32 | 0 |
| 2024-08-13 | 525.01 | 525.01 | 525.01 | 525.01 | 482.32 | 0 |
| 2024-08-12 | 525.01 | 525.01 | 525.01 | 525.01 | 482.32 | 0 |
| 2024-08-09 | 525.01 | 525.01 | 525.01 | 525.01 | 482.32 | 0 |
| 2024-08-08 | 525.01 | 525.01 | 525.01 | 525.01 | 482.32 | 0 |
| 2024-08-07 | 525.01 | 525.01 | 525.01 | 525.01 | 482.32 | 65 |
| 2024-08-06 | 559.31 | 559.31 | 559.31 | 559.31 | 513.83 | 0 |
| 2024-08-05 | 559.31 | 559.31 | 559.31 | 559.31 | 513.83 | 0 |
| 2024-08-02 | 559.31 | 559.31 | 559.31 | 559.31 | 513.83 | 23 |
| 2024-08-01 | 590.00 | 590.00 | 579.20 | 579.20 | 532.10 | 24,028 |
| 2024-07-31 | 568.71 | 568.71 | 568.71 | 568.71 | 522.46 | 100 |
| 2024-07-30 | 561.21 | 561.21 | 561.21 | 561.21 | 515.57 | 0 |
| 2024-07-29 | 561.21 | 561.21 | 561.21 | 561.21 | 515.57 | 0 |
| 2024-07-26 | 561.21 | 561.21 | 561.21 | 561.21 | 515.57 | 9 |
| 2024-07-25 | 575.01 | 575.01 | 575.01 | 575.01 | 528.25 | 0 |
| 2024-07-24 | 575.01 | 575.01 | 575.01 | 575.01 | 528.25 | 0 |
| 2024-07-23 | 575.01 | 575.01 | 575.01 | 575.01 | 528.25 | 0 |
| 2024-07-22 | 575.01 | 575.01 | 575.01 | 575.01 | 528.25 | 0 |
| 2024-07-19 | 575.01 | 575.01 | 575.01 | 575.01 | 524.13 | 0 |
| 2024-07-18 | 575.01 | 575.01 | 575.01 | 575.01 | 524.13 | 44 |
| 2024-07-17 | 579.99 | 579.99 | 579.99 | 579.99 | 528.67 | 44 |
| 2024-07-16 | 556.90 | 556.90 | 556.90 | 556.90 | 507.63 | 0 |
| 2024-07-15 | 549.77 | 556.90 | 549.77 | 556.90 | 507.63 | 8,041 |
| 2024-07-12 | 525.00 | 525.00 | 525.00 | 525.00 | 478.55 | 0 |
| 2024-07-11 | 525.00 | 525.00 | 525.00 | 525.00 | 478.55 | 0 |
| 2024-07-10 | 525.00 | 525.00 | 525.00 | 525.00 | 478.55 | 0 |
| 2024-07-09 | 525.00 | 525.00 | 525.00 | 525.00 | 478.55 | 0 |
| 2024-07-08 | 525.00 | 525.00 | 525.00 | 525.00 | 478.55 | 0 |
| 2024-07-05 | 525.00 | 525.00 | 525.00 | 525.00 | 478.55 | 0 |
| 2024-07-04 | 525.00 | 525.00 | 525.00 | 525.00 | 478.55 | 0 |
| 2024-07-03 | 525.00 | 525.00 | 525.00 | 525.00 | 478.55 | 0 |
| 2024-07-02 | 525.00 | 525.00 | 525.00 | 525.00 | 478.55 | 20 |
| 2024-07-01 | 527.60 | 527.60 | 527.60 | 527.60 | 480.92 | 0 |
| 2024-06-28 | 527.60 | 527.60 | 527.60 | 527.60 | 480.92 | 0 |
| 2024-06-27 | 527.60 | 527.60 | 527.60 | 527.60 | 480.92 | 0 |
| 2024-06-26 | 527.60 | 527.60 | 527.60 | 527.60 | 480.92 | 18,400 |
| 2024-06-25 | 518.98 | 518.98 | 518.98 | 518.98 | 473.06 | 15,204 |
| 2024-06-24 | 533.40 | 533.40 | 533.40 | 533.40 | 486.21 | 15,200 |
| 2024-06-21 | 516.20 | 516.20 | 516.20 | 516.20 | 470.53 | 0 |
| 2024-06-20 | 516.20 | 516.20 | 516.20 | 516.20 | 470.53 | 0 |
| 2024-06-19 | 516.20 | 516.20 | 516.20 | 516.20 | 470.53 | 0 |
| 2024-06-18 | 516.20 | 516.20 | 516.20 | 516.20 | 470.53 | 14,500 |
| 2024-06-17 | 520.79 | 520.79 | 520.79 | 520.79 | 474.71 | 0 |
| 2024-06-14 | 520.79 | 520.79 | 520.79 | 520.79 | 474.71 | 5 |
| 2024-06-13 | 554.00 | 554.00 | 554.00 | 554.00 | 504.98 | 0 |
| 2024-06-12 | 560.00 | 560.00 | 554.00 | 554.00 | 504.98 | 1,147 |
| 2024-06-11 | 549.00 | 549.00 | 549.00 | 549.00 | 500.43 | 29 |
| 2024-06-10 | 518.00 | 518.00 | 518.00 | 518.00 | 472.17 | 0 |
| 2024-06-07 | 518.00 | 518.00 | 518.00 | 518.00 | 472.17 | 0 |
| 2024-06-06 | 518.00 | 518.00 | 518.00 | 518.00 | 472.17 | 0 |
| 2024-06-05 | 518.00 | 518.00 | 518.00 | 518.00 | 472.17 | 0 |
| 2024-06-04 | 518.00 | 518.00 | 518.00 | 518.00 | 472.17 | 20 |
| 2024-06-03 | 500.00 | 500.00 | 500.00 | 500.00 | 455.76 | 39 |
| 2024-05-31 | 488.01 | 488.01 | 488.01 | 488.01 | 444.83 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 4.3500 MXN |
| 2026-04-22 | 4.3285 MXN |
| 2026-01-22 | 4.3683 MXN |
| 2025-10-22 | 4.6055 MXN |
| 2025-07-22 | 4.6555 MXN |
| 2025-04-22 | 4.9061 MXN |
| 2025-01-22 | 5.1379 MXN |
| 2024-10-22 | 4.9643 MXN |
| 2024-07-22 | 4.4808 MXN |
| 2024-04-19 | 4.3159 MXN |
| 2024-01-19 | 4.2813 MXN |
| 2023-10-20 | 4.5724 MXN |
| 2023-07-20 | 4.2051 MXN |
| 2023-04-20 | 4.5013 MXN |
| 2023-01-20 | 4.7294 MXN |
| 2022-10-20 | 5.0091 MXN |
| 2022-07-21 | 2.5853 MXN |
| 2022-04-21 | 2.5224 MXN |
| 2022-01-20 | 2.5550 MXN |
| 2021-10-21 | 1.2663 MXN |
| 2021-07-21 | 0.5047 MXN |
| 2021-04-21 | 0.4971 MXN |
| 2021-01-21 | 0.4921 MXN |
| 2020-10-21 | 0.5271 MXN |
| 2020-07-21 | 0.5592 MXN |
| 2020-04-21 | 0.6090 MXN |
| 2019-10-21 | 0.2500 MXN |
| 2019-07-19 | 0.2500 MXN |
| 2019-04-22 | 0.2500 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.