APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	600.00	600.00	600.00	600.00	527.65	15
2023-03-16	603.46	603.46	603.46	603.46	530.70	0
2023-03-15	617.89	623.99	603.34	603.46	530.70	1,139,987
2023-03-14	680.00	680.00	680.00	680.00	598.01	0
2023-03-13	680.00	680.00	680.00	680.00	598.01	0
2023-03-10	680.00	680.00	680.00	680.00	598.01	0
2023-03-09	680.00	680.00	680.00	680.00	598.01	5
2023-03-08	690.00	690.00	690.00	690.00	606.80	5
2023-03-07	715.00	715.00	715.00	715.00	628.79	5
2023-03-06	725.01	725.01	725.01	725.01	637.59	0
2023-03-03	741.81	741.81	725.01	725.01	637.59	876
2023-03-02	699.00	699.00	699.00	699.00	614.72	0
2023-03-01	699.00	699.00	699.00	699.00	614.72	0
2023-02-28	699.00	699.00	699.00	699.00	614.72	0
2023-02-27	699.00	699.00	699.00	699.00	614.72	0
2023-02-24	699.00	699.00	699.00	699.00	614.72	0
2023-02-23	699.00	699.00	699.00	699.00	614.72	0
2023-02-22	699.00	699.00	699.00	699.00	614.72	0
2023-02-21	697.71	699.00	697.71	699.00	614.72	319
2023-02-20	698.00	698.00	698.00	698.00	613.84	0
2023-02-17	698.00	698.00	698.00	698.00	613.84	935
2023-02-16	808.00	808.00	808.00	808.00	710.57	0
2023-02-15	808.00	808.00	808.00	808.00	710.57	0
2023-02-14	808.00	808.00	808.00	808.00	710.57	0
2023-02-13	808.00	808.00	808.00	808.00	710.57	0
2023-02-10	808.00	808.00	808.00	808.00	710.57	935
2023-02-09	780.00	780.00	775.00	775.00	681.55	10,005
2023-02-08	795.00	795.00	795.00	795.00	699.14	10,000
2023-02-07	788.00	788.00	788.00	788.00	692.98	0
2023-02-03	788.00	788.00	788.00	788.00	692.98	0
2023-02-02	788.00	788.00	788.00	788.00	692.98	0
2023-02-01	788.00	788.00	788.00	788.00	692.98	10
2023-01-31	841.81	841.81	841.81	841.81	740.31	0
2023-01-30	841.81	841.81	841.81	841.81	740.31	5
2023-01-27	854.00	854.00	854.00	854.00	751.03	0
2023-01-26	854.00	854.00	854.00	854.00	751.03	0
2023-01-25	854.00	854.00	854.00	854.00	751.03	0
2023-01-24	854.00	854.00	854.00	854.00	751.03	0
2023-01-23	854.00	854.00	854.00	854.00	751.03	5,000
2023-01-20	860.00	860.00	860.00	860.00	756.30	21
2023-01-19	838.24	857.00	838.24	844.81	738.79	2,595
2023-01-18	835.01	835.01	835.01	835.01	730.22	0
2023-01-17	863.00	863.00	835.01	835.01	730.22	428
2023-01-16	848.69	848.69	848.69	848.69	742.18	0
2023-01-13	848.69	848.69	848.69	848.69	742.18	35
2023-01-12	850.94	850.94	850.94	850.94	744.15	300
2023-01-11	821.90	821.90	821.90	821.90	718.75	0
2023-01-10	821.90	821.90	821.90	821.90	718.75	3,700
2023-01-09	831.42	831.42	831.42	831.42	727.08	0
2023-01-06	825.00	838.49	812.46	831.42	727.08	1,140
2023-01-05	816.01	816.01	816.01	816.01	713.60	0
2023-01-04	816.01	816.01	816.01	816.01	713.60	261
2023-01-03	850.00	852.41	832.21	832.22	727.78	58,010
2023-01-02	894.61	894.61	894.61	894.61	782.34	0
2022-12-30	894.61	894.61	894.61	894.61	782.34	400
2022-12-29	865.81	865.81	865.81	865.81	757.15	0
2022-12-28	865.81	865.81	865.81	865.81	757.15	504
2022-12-27	923.18	930.63	923.18	929.28	812.65	7,674
2022-12-26	937.99	937.99	937.99	937.99	820.27	0
2022-12-23	937.99	937.99	937.99	937.99	820.27	300

← NewerPage 16 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.