APA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 511.70 | 511.70 | 511.70 | 511.70 | 462.81 | 0 |
| 2024-02-29 | 511.70 | 511.70 | 511.70 | 511.70 | 462.81 | 0 |
| 2024-02-28 | 511.70 | 511.70 | 511.70 | 511.70 | 462.81 | 1,120 |
| 2024-02-27 | 524.78 | 524.78 | 524.78 | 524.78 | 474.64 | 447 |
| 2024-02-26 | 515.00 | 515.00 | 515.00 | 515.00 | 465.79 | 0 |
| 2024-02-23 | 515.00 | 515.00 | 515.00 | 515.00 | 465.79 | 0 |
| 2024-02-22 | 515.25 | 515.25 | 515.00 | 515.00 | 465.79 | 1,112 |
| 2024-02-21 | 538.90 | 538.90 | 535.00 | 535.00 | 483.88 | 31,761 |
| 2024-02-20 | 536.00 | 536.00 | 534.47 | 534.47 | 483.40 | 13,755 |
| 2024-02-19 | 554.00 | 554.00 | 554.00 | 554.00 | 501.07 | 9 |
| 2024-02-16 | 531.50 | 531.50 | 531.50 | 531.50 | 480.72 | 36,000 |
| 2024-02-15 | 535.00 | 535.00 | 535.00 | 535.00 | 483.88 | 2,000 |
| 2024-02-14 | 522.70 | 522.70 | 522.70 | 522.70 | 472.76 | 0 |
| 2024-02-13 | 522.70 | 522.70 | 522.70 | 522.70 | 472.76 | 0 |
| 2024-02-12 | 525.00 | 525.00 | 522.70 | 522.70 | 472.76 | 36,841 |
| 2024-02-09 | 522.00 | 522.00 | 522.00 | 522.00 | 472.12 | 0 |
| 2024-02-08 | 522.00 | 522.00 | 522.00 | 522.00 | 472.12 | 0 |
| 2024-02-07 | 522.00 | 522.00 | 522.00 | 522.00 | 472.12 | 0 |
| 2024-02-06 | 522.00 | 522.00 | 522.00 | 522.00 | 472.12 | 5 |
| 2024-02-02 | 520.00 | 520.00 | 520.00 | 520.00 | 470.32 | 238 |
| 2024-02-01 | 554.69 | 554.69 | 554.69 | 554.69 | 501.69 | 17 |
| 2024-01-31 | 545.40 | 545.40 | 545.40 | 545.40 | 493.29 | 2,600 |
| 2024-01-30 | 544.95 | 544.95 | 544.95 | 544.95 | 492.88 | 0 |
| 2024-01-29 | 546.15 | 546.15 | 544.95 | 544.95 | 492.88 | 1,253 |
| 2024-01-26 | 551.00 | 551.00 | 550.00 | 550.00 | 497.45 | 2,284 |
| 2024-01-25 | 544.00 | 549.10 | 544.00 | 549.10 | 496.64 | 70 |
| 2024-01-24 | 538.00 | 538.00 | 537.80 | 537.80 | 486.42 | 3,078 |
| 2024-01-23 | 533.35 | 541.70 | 531.95 | 535.20 | 484.06 | 3,684 |
| 2024-01-22 | 518.00 | 518.00 | 518.00 | 518.00 | 468.51 | 0 |
| 2024-01-19 | 521.70 | 521.70 | 518.00 | 518.00 | 468.51 | 1,490 |
| 2024-01-18 | 522.00 | 522.00 | 522.00 | 522.00 | 468.25 | 70 |
| 2024-01-17 | 542.11 | 542.11 | 542.11 | 542.11 | 486.29 | 0 |
| 2024-01-16 | 550.08 | 550.08 | 542.11 | 542.11 | 486.29 | 2,726 |
| 2024-01-15 | 557.00 | 557.00 | 557.00 | 557.00 | 499.65 | 0 |
| 2024-01-12 | 557.00 | 557.00 | 557.00 | 557.00 | 499.65 | 0 |
| 2024-01-11 | 552.26 | 557.00 | 552.26 | 557.00 | 499.65 | 26,699 |
| 2024-01-10 | 555.50 | 555.50 | 552.00 | 552.00 | 495.16 | 4,770 |
| 2024-01-09 | 560.00 | 560.00 | 560.00 | 560.00 | 502.34 | 168 |
| 2024-01-08 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2024-01-05 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2024-01-04 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2024-01-03 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2024-01-02 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2023-12-29 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2023-12-28 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2023-12-27 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2023-12-26 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2023-12-22 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2023-12-21 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2023-12-20 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2023-12-19 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 0 |
| 2023-12-18 | 615.00 | 615.00 | 615.00 | 615.00 | 551.68 | 10 |
| 2023-12-15 | 610.00 | 610.00 | 610.00 | 610.00 | 547.19 | 168 |
| 2023-12-14 | 591.05 | 591.05 | 591.05 | 591.05 | 530.19 | 0 |
| 2023-12-13 | 591.05 | 591.05 | 591.05 | 591.05 | 530.19 | 4,548 |
| 2023-12-11 | 599.99 | 599.99 | 599.99 | 599.99 | 538.21 | 46 |
| 2023-12-08 | 599.99 | 599.99 | 599.99 | 599.99 | 538.21 | 20,200 |
| 2023-12-07 | 588.60 | 588.60 | 588.60 | 588.60 | 528.00 | 516 |
| 2023-12-06 | 625.00 | 625.00 | 625.00 | 625.00 | 560.65 | 0 |
| 2023-12-05 | 625.00 | 625.00 | 625.00 | 625.00 | 560.65 | 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.