APA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 488.01 | 488.01 | 488.01 | 488.01 | 444.83 | 0 |
| 2024-05-29 | 488.01 | 488.01 | 488.01 | 488.01 | 444.83 | 32 |
| 2024-05-28 | 501.00 | 501.00 | 500.00 | 500.71 | 456.41 | 498 |
| 2024-05-27 | 512.00 | 512.00 | 512.00 | 512.00 | 466.70 | 0 |
| 2024-05-24 | 512.00 | 512.00 | 512.00 | 512.00 | 466.70 | 0 |
| 2024-05-23 | 512.00 | 512.00 | 512.00 | 512.00 | 466.70 | 0 |
| 2024-05-22 | 512.00 | 512.00 | 512.00 | 512.00 | 466.70 | 0 |
| 2024-05-21 | 512.00 | 512.00 | 512.00 | 512.00 | 466.70 | 0 |
| 2024-05-20 | 512.00 | 512.00 | 512.00 | 512.00 | 466.70 | 975 |
| 2024-05-17 | 506.00 | 506.00 | 506.00 | 506.00 | 461.23 | 0 |
| 2024-05-16 | 506.00 | 506.00 | 506.00 | 506.00 | 461.23 | 0 |
| 2024-05-15 | 506.00 | 506.00 | 506.00 | 506.00 | 461.23 | 0 |
| 2024-05-14 | 506.00 | 506.00 | 506.00 | 506.00 | 461.23 | 182 |
| 2024-05-13 | 506.00 | 506.00 | 506.00 | 506.00 | 461.23 | 20 |
| 2024-05-10 | 557.00 | 557.00 | 557.00 | 557.00 | 507.72 | 0 |
| 2024-05-09 | 557.00 | 557.00 | 557.00 | 557.00 | 507.72 | 0 |
| 2024-05-08 | 557.00 | 557.00 | 557.00 | 557.00 | 507.72 | 0 |
| 2024-05-07 | 557.00 | 557.00 | 557.00 | 557.00 | 507.72 | 0 |
| 2024-05-06 | 557.00 | 557.00 | 557.00 | 557.00 | 507.72 | 0 |
| 2024-05-03 | 557.00 | 557.00 | 557.00 | 557.00 | 507.72 | 0 |
| 2024-05-02 | 557.00 | 557.00 | 557.00 | 557.00 | 507.72 | 0 |
| 2024-04-30 | 557.00 | 557.00 | 557.00 | 557.00 | 507.72 | 0 |
| 2024-04-29 | 557.00 | 557.00 | 557.00 | 557.00 | 507.72 | 0 |
| 2024-04-26 | 557.00 | 557.00 | 557.00 | 557.00 | 507.72 | 750 |
| 2024-04-25 | 555.90 | 555.90 | 555.80 | 555.80 | 506.62 | 2,184 |
| 2024-04-24 | 544.80 | 544.80 | 544.80 | 544.80 | 496.60 | 750 |
| 2024-04-23 | 550.00 | 550.00 | 544.30 | 544.70 | 496.51 | 1,170 |
| 2024-04-22 | 560.04 | 560.04 | 560.04 | 560.04 | 510.49 | 0 |
| 2024-04-19 | 557.25 | 560.04 | 557.25 | 560.04 | 510.49 | 1,190 |
| 2024-04-18 | 556.61 | 556.61 | 556.61 | 556.61 | 503.43 | 0 |
| 2024-04-17 | 556.61 | 556.61 | 556.61 | 556.61 | 503.43 | 0 |
| 2024-04-16 | 556.61 | 556.61 | 556.61 | 556.61 | 503.43 | 0 |
| 2024-04-15 | 556.61 | 556.61 | 556.61 | 556.61 | 503.43 | 0 |
| 2024-04-12 | 556.61 | 556.61 | 556.61 | 556.61 | 503.43 | 0 |
| 2024-04-11 | 556.61 | 556.61 | 556.61 | 556.61 | 503.43 | 15 |
| 2024-04-10 | 574.00 | 574.00 | 574.00 | 574.00 | 519.16 | 3,569 |
| 2024-04-09 | 586.00 | 586.00 | 586.00 | 586.00 | 530.01 | 0 |
| 2024-04-08 | 586.00 | 586.00 | 586.00 | 586.00 | 530.01 | 0 |
| 2024-04-05 | 586.00 | 586.00 | 586.00 | 586.00 | 530.01 | 281 |
| 2024-04-04 | 592.78 | 592.78 | 592.78 | 592.78 | 536.14 | 0 |
| 2024-04-03 | 592.78 | 592.78 | 592.78 | 592.78 | 536.14 | 22,607 |
| 2024-04-02 | 556.08 | 556.08 | 556.08 | 556.08 | 502.95 | 0 |
| 2024-04-01 | 556.08 | 556.08 | 556.08 | 556.08 | 502.95 | 0 |
| 2024-03-27 | 556.08 | 556.08 | 556.08 | 556.08 | 502.95 | 20 |
| 2024-03-26 | 555.95 | 555.95 | 550.00 | 550.00 | 497.45 | 105 |
| 2024-03-25 | 573.00 | 573.00 | 573.00 | 573.00 | 518.25 | 903 |
| 2024-03-22 | 553.05 | 553.05 | 553.05 | 553.05 | 500.21 | 0 |
| 2024-03-21 | 553.05 | 553.05 | 553.05 | 553.05 | 500.21 | 0 |
| 2024-03-20 | 553.05 | 553.05 | 553.05 | 553.05 | 500.21 | 0 |
| 2024-03-19 | 554.00 | 554.00 | 553.05 | 553.05 | 500.21 | 45,070 |
| 2024-03-15 | 543.80 | 543.80 | 543.80 | 543.80 | 491.84 | 0 |
| 2024-03-14 | 543.80 | 543.80 | 543.80 | 543.80 | 491.84 | 0 |
| 2024-03-13 | 544.20 | 544.20 | 543.80 | 543.80 | 491.84 | 2,450 |
| 2024-03-12 | 524.00 | 524.00 | 524.00 | 524.00 | 473.93 | 0 |
| 2024-03-11 | 523.98 | 524.00 | 523.98 | 524.00 | 473.93 | 80 |
| 2024-03-08 | 517.10 | 517.10 | 517.10 | 517.10 | 467.69 | 0 |
| 2024-03-07 | 517.10 | 517.10 | 517.10 | 517.10 | 467.69 | 0 |
| 2024-03-06 | 517.10 | 517.10 | 517.10 | 517.10 | 467.69 | 0 |
| 2024-03-05 | 517.10 | 517.10 | 517.10 | 517.10 | 467.69 | 1,114 |
| 2024-03-04 | 511.70 | 511.70 | 511.70 | 511.70 | 462.81 | 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.