APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	660.00	660.00	660.00	660.00	573.66	284,140
2022-09-26	663.00	663.00	661.00	661.00	574.53	1,539
2022-09-23	667.40	667.40	658.00	658.14	572.04	910,022
2022-09-22	766.00	766.00	766.00	766.00	665.79	317,839
2022-09-21	793.00	798.08	793.00	793.29	689.51	97,166
2022-09-20	785.96	794.00	785.96	794.00	690.13	2,545
2022-09-19	812.00	825.49	812.00	825.49	717.50	204
2022-09-15	847.80	847.80	835.00	835.00	725.76	1,461
2022-09-14	790.00	790.00	790.00	790.00	686.65	0
2022-09-13	790.00	790.00	790.00	790.00	686.65	0
2022-09-12	777.40	790.00	777.40	790.00	686.65	2,843
2022-09-09	749.00	749.00	749.00	749.00	651.01	0
2022-09-08	725.70	749.00	725.70	749.00	651.01	670,017
2022-09-07	762.31	762.31	762.31	762.31	662.58	0
2022-09-06	762.31	762.31	762.31	762.31	662.58	6
2022-09-05	768.61	768.61	768.61	768.61	668.06	0
2022-09-02	768.61	768.61	768.61	768.61	668.06	1,116,223
2022-09-01	767.00	767.00	767.00	767.00	666.66	643,072
2022-08-31	805.50	805.50	805.50	805.50	700.12	690,151
2022-08-30	834.99	834.99	795.20	811.79	705.59	601,302
2022-08-29	834.00	852.00	825.61	852.00	740.54	749,255
2022-08-26	809.00	809.00	809.00	809.00	703.16	988,178
2022-08-25	806.39	806.39	794.01	799.99	695.33	1,023,835
2022-08-24	790.00	808.00	790.00	801.36	696.52	661,266
2022-08-23	779.99	790.58	772.91	777.00	675.35	3,429
2022-08-22	736.00	736.00	736.00	736.00	639.71	339,480
2022-08-19	732.20	734.55	732.20	734.55	638.45	690,499
2022-08-18	697.00	745.19	697.00	735.18	639.00	691,591
2022-08-17	666.26	673.68	662.51	671.01	583.23	664
2022-08-16	678.00	693.99	678.00	693.99	603.20	277
2022-08-15	668.40	668.40	632.96	632.96	550.15	4,012
2022-08-12	696.64	696.64	696.64	696.64	605.50	0
2022-08-11	687.00	710.19	684.95	696.64	605.50	434,361
2022-08-10	662.78	668.00	662.78	668.00	580.61	337
2022-08-09	664.80	673.99	664.80	670.79	583.04	594,899
2022-08-08	641.62	655.00	641.62	655.00	569.31	303,613
2022-08-05	655.01	665.56	650.03	650.03	564.99	1,143,117
2022-08-04	642.00	642.00	624.35	624.38	542.70	665,732
2022-08-03	701.00	701.00	701.00	701.00	609.29	200,313
2022-08-02	731.35	743.95	731.35	743.95	646.62	81,505
2022-08-01	735.10	738.09	707.61	735.66	639.42	1,387,814
2022-07-29	757.45	761.50	736.61	761.50	661.88	677,502
2022-07-28	722.00	722.42	722.00	722.42	627.91	649,001
2022-07-27	682.94	682.94	682.94	682.94	593.60	0
2022-07-26	682.94	682.94	682.94	682.94	593.60	6
2022-07-25	677.10	704.50	677.10	702.90	610.94	521,848
2022-07-22	669.10	673.90	665.97	673.09	585.03	323,148
2022-07-21	647.80	647.80	647.80	647.80	563.05	0
2022-07-20	647.80	647.80	647.80	647.80	560.81	0
2022-07-19	647.80	647.80	647.80	647.80	560.81	0
2022-07-18	647.80	647.80	647.80	647.80	560.81	0
2022-07-15	647.80	647.80	647.80	647.80	560.81	0
2022-07-14	647.80	647.80	647.80	647.80	560.81	999,070
2022-07-13	667.10	667.10	667.10	667.10	577.51	504
2022-07-12	720.00	720.00	720.00	720.00	623.31	0
2022-07-11	720.00	720.00	720.00	720.00	623.31	0
2022-07-08	720.00	720.00	720.00	720.00	623.31	5
2022-07-07	714.00	714.00	714.00	714.00	618.12	8
2022-07-06	648.01	648.01	648.01	648.01	560.99	40
2022-07-05	662.00	662.00	662.00	662.00	573.10	5

← NewerPage 18 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.