APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	756.02	756.02	756.02	756.02	673.74	0
2023-09-06	756.02	756.02	756.02	756.02	673.74	0
2023-09-05	756.02	756.02	756.02	756.02	673.74	0
2023-09-04	756.02	756.02	756.02	756.02	673.74	0
2023-09-01	755.19	756.02	755.19	756.02	673.74	246
2023-08-31	701.11	701.11	701.11	701.11	624.81	0
2023-08-30	701.11	701.11	701.11	701.11	624.81	0
2023-08-29	701.11	701.11	701.11	701.11	624.81	0
2023-08-28	701.11	701.11	701.11	701.11	624.81	0
2023-08-25	701.11	701.11	701.11	701.11	624.81	44
2023-08-24	745.00	745.00	745.00	745.00	663.92	0
2023-08-23	745.00	745.00	745.00	745.00	663.92	0
2023-08-22	745.00	745.00	745.00	745.00	663.92	0
2023-08-21	745.00	745.00	745.00	745.00	663.92	0
2023-08-18	745.00	745.00	745.00	745.00	663.92	19
2023-08-17	747.93	747.93	747.93	747.93	666.53	0
2023-08-16	747.93	747.93	747.93	747.93	666.53	0
2023-08-15	747.94	747.94	747.93	747.93	666.53	58
2023-08-14	766.98	766.98	744.21	744.21	663.22	83
2023-08-11	780.79	780.79	780.79	780.79	695.82	156,242
2023-08-10	755.21	755.21	755.21	755.21	673.02	0
2023-08-09	755.21	755.21	755.21	755.21	673.02	5
2023-08-08	716.41	716.41	716.41	716.41	638.44	0
2023-08-07	716.41	716.41	716.41	716.41	638.44	0
2023-08-04	716.41	716.41	716.41	716.41	638.44	110,145
2023-08-03	699.61	711.00	699.61	711.00	633.62	323
2023-08-02	680.00	680.00	680.00	680.00	606.00	0
2023-08-01	680.00	680.00	680.00	680.00	606.00	0
2023-07-31	680.00	680.00	680.00	680.00	606.00	220,020
2023-07-28	658.81	658.81	658.81	658.81	587.11	0
2023-07-27	658.81	658.81	658.81	658.81	587.11	200
2023-07-26	657.21	657.21	657.21	657.21	585.69	0
2023-07-25	660.00	660.00	657.21	657.21	585.69	209
2023-07-24	646.61	646.61	646.61	646.61	576.24	200
2023-07-21	642.61	642.61	642.61	642.61	572.67	300
2023-07-20	627.31	627.31	627.31	627.31	559.04	500
2023-07-19	622.31	622.31	622.31	622.31	550.84	0
2023-07-18	622.31	622.31	622.31	622.31	550.84	800
2023-07-17	647.69	647.69	647.69	647.69	573.30	0
2023-07-14	647.69	647.69	647.69	647.69	573.30	0
2023-07-13	645.00	647.69	645.00	647.69	573.30	560
2023-07-12	629.99	629.99	629.99	629.99	557.63	540
2023-07-11	599.35	599.35	599.35	599.35	530.51	0
2023-07-10	599.35	599.35	599.35	599.35	530.51	0
2023-07-07	586.87	601.38	586.87	599.35	530.51	7,905
2023-07-06	581.85	581.85	581.85	581.85	515.02	0
2023-07-05	580.73	582.96	580.73	581.85	515.02	1,225
2023-07-04	591.15	591.15	591.15	591.15	523.25	0
2023-07-03	591.15	591.15	591.15	591.15	523.25	0
2023-06-30	591.93	593.83	591.15	591.15	523.25	236
2023-06-29	566.02	566.02	566.02	566.02	501.01	0
2023-06-28	562.47	566.02	562.47	566.02	501.01	450,116
2023-06-27	565.59	565.59	561.20	561.21	496.75	268,307
2023-06-26	568.40	568.40	568.03	568.03	502.79	395
2023-06-23	559.04	559.04	559.04	559.04	494.83	45
2023-06-22	587.70	587.70	587.70	587.70	520.20	0
2023-06-21	587.70	587.70	587.70	587.70	520.20	3,500
2023-06-20	584.99	584.99	584.99	584.99	517.80	0
2023-06-19	584.99	584.99	584.99	584.99	517.80	0
2023-06-16	590.11	590.11	584.99	584.99	517.80	811

← NewerPage 14 of 22 · 1,261 trading daysOlder →

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.