APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	572.60	572.60	572.60	572.60	506.84	0
2023-06-14	572.60	572.60	572.60	572.60	506.84	6,000
2023-06-13	591.95	591.95	591.95	591.95	523.96	0
2023-06-12	591.95	591.95	591.95	591.95	523.96	0
2023-06-09	591.95	591.95	591.95	591.95	523.96	0
2023-06-08	589.03	591.95	589.03	591.95	523.96	395
2023-06-07	589.84	589.84	589.84	589.84	522.10	0
2023-06-06	589.84	589.84	589.84	589.84	522.10	0
2023-06-05	589.84	589.84	589.84	589.84	522.10	0
2023-06-02	589.84	589.84	589.84	589.84	522.10	216,315
2023-06-01	577.99	577.99	577.99	577.99	511.61	245,010
2023-05-31	613.00	613.00	613.00	613.00	542.60	0
2023-05-30	613.00	613.00	613.00	613.00	542.60	0
2023-05-29	613.00	613.00	613.00	613.00	542.60	0
2023-05-26	613.00	613.00	613.00	613.00	542.60	0
2023-05-25	613.00	613.00	613.00	613.00	542.60	0
2023-05-24	613.00	613.00	613.00	613.00	542.60	0
2023-05-23	613.00	613.00	613.00	613.00	542.60	9
2023-05-22	610.00	610.00	607.00	607.00	537.28	29
2023-05-19	607.19	607.19	607.19	607.19	537.45	1,700
2023-05-18	582.99	582.99	582.99	582.99	516.03	0
2023-05-17	582.99	582.99	582.99	582.99	516.03	3,800
2023-05-16	575.20	575.20	575.20	575.20	509.14	0
2023-05-15	575.20	575.20	575.20	575.20	509.14	0
2023-05-12	575.20	575.20	575.20	575.20	509.14	0
2023-05-11	575.20	575.20	575.20	575.20	509.14	2,825
2023-05-10	592.87	592.87	592.87	592.87	524.78	0
2023-05-09	581.66	592.87	581.66	592.87	524.78	609
2023-05-08	590.01	590.01	590.01	590.01	522.25	602,081
2023-05-05	586.51	590.85	586.51	590.85	522.99	179,332
2023-05-04	612.51	612.51	581.50	581.50	514.71	506,097
2023-05-03	607.61	622.33	607.61	613.83	543.33	505,450
2023-05-02	620.00	621.08	616.96	619.99	548.78	487,496
2023-04-28	664.70	664.70	664.70	664.70	588.36	0
2023-04-27	664.70	664.70	664.70	664.70	588.36	0
2023-04-26	664.70	664.70	664.70	664.70	588.36	0
2023-04-25	664.44	664.70	664.44	664.70	588.36	681,014
2023-04-24	675.42	675.42	675.42	675.42	597.85	0
2023-04-21	675.42	675.42	675.42	675.42	597.85	0
2023-04-20	676.75	676.75	675.42	675.42	597.85	151,014
2023-04-19	695.94	695.94	695.94	695.94	612.03	46
2023-04-18	737.00	737.00	737.00	737.00	648.13	0
2023-04-17	737.00	737.00	737.00	737.00	648.13	0
2023-04-14	737.00	737.00	737.00	737.00	648.13	136,017
2023-04-13	717.00	717.00	717.00	717.00	630.55	0
2023-04-12	717.00	717.00	717.00	717.00	630.55	7
2023-04-11	730.00	730.00	730.00	730.00	641.98	15
2023-04-10	699.93	706.99	699.93	706.99	621.74	368,788
2023-04-05	686.03	698.00	684.30	698.00	613.84	454,976
2023-04-04	683.96	683.96	683.96	683.96	601.49	481,105
2023-04-03	703.00	711.00	703.00	711.00	625.27	1,514
2023-03-31	654.08	654.08	654.08	654.08	575.21	0
2023-03-30	654.08	654.08	654.08	654.08	575.21	0
2023-03-29	654.08	654.08	654.08	654.08	575.21	0
2023-03-28	648.71	660.81	648.71	654.08	575.21	616,286
2023-03-27	637.07	637.07	637.07	637.07	560.25	0
2023-03-24	631.92	637.07	629.11	637.07	560.25	138,155
2023-03-23	650.66	650.66	629.85	629.85	553.90	230,085
2023-03-22	650.00	650.00	650.00	650.00	571.62	10
2023-03-21	634.10	659.06	634.10	659.06	579.59	162,311

← NewerPage 15 of 21 · 1,258 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.