APA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 704.00 | 704.00 | 704.00 | 704.00 | 609.46 | 0 |
| 2022-07-01 | 713.20 | 715.00 | 700.10 | 704.00 | 609.46 | 8,815 |
| 2022-06-30 | 688.10 | 702.70 | 688.10 | 701.50 | 607.29 | 1,219 |
| 2022-06-29 | 780.00 | 780.00 | 725.00 | 758.17 | 656.35 | 462,294 |
| 2022-06-28 | 734.49 | 734.49 | 734.49 | 734.49 | 635.85 | 0 |
| 2022-06-27 | 734.49 | 734.49 | 734.49 | 734.49 | 635.85 | 0 |
| 2022-06-24 | 733.90 | 734.50 | 733.90 | 734.49 | 635.85 | 872,009 |
| 2022-06-23 | 718.30 | 718.30 | 718.30 | 718.30 | 621.84 | 417,080 |
| 2022-06-22 | 813.00 | 813.00 | 813.00 | 813.00 | 703.82 | 0 |
| 2022-06-21 | 820.33 | 820.33 | 812.00 | 813.00 | 703.82 | 6,844 |
| 2022-06-20 | 807.00 | 807.00 | 807.00 | 807.00 | 698.63 | 0 |
| 2022-06-17 | 807.00 | 807.00 | 807.00 | 807.00 | 698.63 | 231 |
| 2022-06-16 | 900.00 | 900.00 | 845.62 | 845.62 | 732.06 | 7,171 |
| 2022-06-15 | 947.17 | 947.17 | 947.17 | 947.17 | 819.97 | 0 |
| 2022-06-14 | 946.23 | 975.00 | 946.23 | 947.17 | 819.97 | 1,120,538 |
| 2022-06-13 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 867.44 | 0 |
| 2022-06-10 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 867.44 | 0 |
| 2022-06-09 | 1,006.00 | 1,009.00 | 1,002.00 | 1,002.00 | 867.44 | 1,000,373 |
| 2022-06-08 | 1,001.65 | 1,006.50 | 1,001.14 | 1,006.50 | 871.33 | 1,231,550 |
| 2022-06-07 | 1,001.00 | 1,009.00 | 1,001.00 | 1,009.00 | 873.50 | 6,183 |
| 2022-06-06 | 935.50 | 935.50 | 935.50 | 935.50 | 809.87 | 0 |
| 2022-06-03 | 935.50 | 935.50 | 935.50 | 935.50 | 809.87 | 530 |
| 2022-06-02 | 932.00 | 932.00 | 932.00 | 932.00 | 806.84 | 0 |
| 2022-06-01 | 945.50 | 946.00 | 931.00 | 932.00 | 806.84 | 534,910 |
| 2022-05-31 | 952.50 | 952.50 | 939.78 | 939.79 | 813.58 | 1,386,160 |
| 2022-05-30 | 928.60 | 928.60 | 928.60 | 928.60 | 803.90 | 0 |
| 2022-05-27 | 908.00 | 928.60 | 908.00 | 928.60 | 803.90 | 1,633 |
| 2022-05-26 | 875.10 | 901.00 | 875.10 | 901.00 | 780.00 | 199 |
| 2022-05-25 | 876.00 | 876.00 | 876.00 | 876.00 | 758.36 | 0 |
| 2022-05-24 | 876.00 | 876.00 | 876.00 | 876.00 | 758.36 | 495,010 |
| 2022-05-23 | 877.00 | 878.50 | 876.00 | 876.00 | 758.36 | 276,539 |
| 2022-05-20 | 816.00 | 816.00 | 816.00 | 816.00 | 706.42 | 0 |
| 2022-05-19 | 816.00 | 816.00 | 816.00 | 816.00 | 706.42 | 522,013 |
| 2022-05-18 | 802.50 | 809.00 | 801.00 | 808.86 | 700.24 | 14,163 |
| 2022-05-17 | 865.20 | 865.20 | 865.20 | 865.20 | 749.01 | 0 |
| 2022-05-16 | 865.20 | 865.20 | 865.20 | 865.20 | 749.01 | 720,285 |
| 2022-05-13 | 830.00 | 839.00 | 830.00 | 839.00 | 726.33 | 8,511 |
| 2022-05-12 | 753.63 | 753.63 | 753.63 | 753.63 | 652.42 | 82 |
| 2022-05-11 | 807.97 | 812.50 | 780.00 | 780.40 | 675.60 | 18,793 |
| 2022-05-10 | 816.50 | 816.50 | 816.50 | 816.50 | 706.85 | 0 |
| 2022-05-09 | 816.50 | 816.50 | 816.50 | 816.50 | 706.85 | 696,034 |
| 2022-05-06 | 850.00 | 850.00 | 850.00 | 850.00 | 735.85 | 0 |
| 2022-05-05 | 861.82 | 863.98 | 850.00 | 850.00 | 735.85 | 2,097,077 |
| 2022-05-04 | 856.00 | 856.00 | 856.00 | 856.00 | 741.05 | 0 |
| 2022-05-03 | 850.00 | 857.00 | 849.18 | 856.00 | 741.05 | 9,724 |
| 2022-05-02 | 825.50 | 826.00 | 814.00 | 814.00 | 704.69 | 1,139,332 |
| 2022-04-29 | 845.00 | 845.00 | 845.00 | 845.00 | 731.52 | 39 |
| 2022-04-28 | 821.67 | 821.67 | 821.67 | 821.67 | 711.33 | 39 |
| 2022-04-27 | 789.40 | 789.40 | 789.40 | 789.40 | 683.39 | 0 |
| 2022-04-26 | 789.40 | 789.40 | 789.40 | 789.40 | 683.39 | 0 |
| 2022-04-25 | 772.31 | 789.40 | 752.59 | 789.40 | 683.39 | 323,381 |
| 2022-04-22 | 863.40 | 863.40 | 862.40 | 862.40 | 746.59 | 575,350 |
| 2022-04-21 | 892.00 | 892.00 | 860.00 | 860.00 | 744.51 | 262,855 |
| 2022-04-20 | 899.00 | 899.00 | 899.00 | 899.00 | 776.09 | 0 |
| 2022-04-19 | 899.00 | 899.00 | 899.00 | 899.00 | 776.09 | 7,802 |
| 2022-04-18 | 887.60 | 887.60 | 867.75 | 870.41 | 751.41 | 530,573 |
| 2022-04-13 | 860.00 | 860.00 | 860.00 | 860.00 | 742.42 | 34 |
| 2022-04-12 | 830.00 | 830.00 | 830.00 | 830.00 | 716.52 | 385,005 |
| 2022-04-11 | 822.00 | 834.80 | 822.00 | 834.80 | 720.67 | 255 |
| 2022-04-08 | 798.37 | 798.37 | 798.37 | 798.37 | 689.22 | 0 |
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.