APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	937.99	937.99	937.99	937.99	820.27	300
2022-12-22	868.89	868.89	868.89	868.89	759.84	0
2022-12-21	868.89	868.89	868.89	868.89	759.84	0
2022-12-20	868.89	868.89	868.89	868.89	759.84	0
2022-12-19	868.25	868.89	857.71	868.89	759.84	416,221
2022-12-16	861.50	870.00	861.50	869.01	759.95	3,306
2022-12-15	876.16	885.49	875.38	885.30	774.19	550,680
2022-12-14	890.56	893.42	888.27	888.27	776.79	454,262
2022-12-13	850.89	850.89	850.89	850.89	744.10	0
2022-12-09	845.00	850.89	845.00	850.89	744.10	1,009,563
2022-12-08	867.20	867.20	855.53	855.59	748.21	2,619
2022-12-07	859.93	860.09	859.93	859.98	752.05	289,288
2022-12-06	912.00	912.00	912.00	912.00	797.54	0
2022-12-05	912.00	912.00	912.00	912.00	797.54	0
2022-12-02	911.25	912.00	911.00	912.00	797.54	3,167
2022-12-01	911.25	911.25	911.25	911.25	796.89	0
2022-11-30	911.25	911.25	911.25	911.25	796.89	0
2022-11-29	911.25	911.25	911.25	911.25	796.89	0
2022-11-28	911.25	911.25	911.25	911.25	796.89	0
2022-11-25	911.25	911.25	911.25	911.25	796.89	0
2022-11-24	911.25	911.25	911.25	911.25	796.89	0
2022-11-23	899.71	911.25	899.71	911.25	796.89	554,036
2022-11-22	916.15	934.03	913.05	934.03	816.81	496,558
2022-11-18	899.15	899.15	899.15	899.15	786.31	0
2022-11-17	899.15	899.15	899.15	899.15	786.31	113,290
2022-11-16	916.15	916.15	916.15	916.15	801.17	0
2022-11-15	916.15	916.15	916.15	916.15	801.17	0
2022-11-14	916.15	916.15	916.15	916.15	801.17	0
2022-11-11	916.15	916.15	916.15	916.15	801.17	0
2022-11-10	916.15	916.15	916.15	916.15	801.17	330,100
2022-11-09	929.10	929.10	929.10	929.10	812.50	437,800
2022-11-08	950.40	952.81	950.20	952.81	833.23	3,605
2022-11-07	981.00	981.00	979.59	979.59	856.65	124,081
2022-11-04	915.00	915.00	915.00	915.00	800.17	0
2022-11-03	915.00	915.00	915.00	915.00	800.17	465,590
2022-11-01	915.00	915.00	915.00	915.00	800.17	342,403
2022-10-31	896.00	896.00	896.00	896.00	783.55	208
2022-10-28	930.00	930.00	930.00	930.00	813.28	0
2022-10-27	900.00	930.00	900.00	930.00	813.28	16
2022-10-26	918.47	918.47	918.47	918.47	803.20	185,600
2022-10-25	876.33	876.33	876.33	876.33	766.35	0
2022-10-24	875.00	878.37	875.00	876.33	766.35	4,945
2022-10-21	823.00	823.00	823.00	823.00	719.71	0
2022-10-20	823.00	823.00	823.00	823.00	719.71	0
2022-10-19	817.00	823.00	817.00	823.00	715.33	125
2022-10-18	804.00	804.00	804.00	804.00	698.82	0
2022-10-17	804.00	804.00	804.00	804.00	698.82	8,800
2022-10-14	810.00	810.00	805.00	809.80	703.86	724
2022-10-13	837.15	837.15	837.15	837.15	727.63	1,001,500
2022-10-12	786.10	814.97	786.10	813.00	706.64	363,226
2022-10-11	815.00	830.00	802.00	830.00	721.42	550
2022-10-10	873.99	873.99	873.99	873.99	759.65	0
2022-10-07	858.00	873.99	849.00	873.99	759.65	10,851
2022-10-06	829.00	839.00	829.00	839.00	729.24	2,535
2022-10-05	797.00	806.00	797.00	802.00	697.08	767,035
2022-10-04	779.99	779.99	774.10	774.10	672.83	517,866
2022-10-03	733.00	745.01	733.00	745.01	647.55	1,381,974
2022-09-30	699.59	699.59	699.59	699.59	608.07	0
2022-09-29	699.59	699.59	699.59	699.59	608.07	0
2022-09-28	699.59	699.59	699.59	699.59	608.07	575,035

← NewerPage 17 of 22 · 1,262 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.