APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	630.90	630.90	630.90	630.90	630.90	0
2026-07-22	630.50	635.06	630.50	630.90	630.90	453
2026-07-21	602.76	602.76	602.76	602.76	602.51	0
2026-07-20	602.76	602.76	602.76	602.76	602.51	0
2026-07-17	602.76	602.76	602.76	602.76	598.41	0
2026-07-16	602.76	602.76	602.76	602.76	598.41	0
2026-07-15	602.76	602.76	602.76	602.76	598.41	0
2026-07-14	602.76	602.76	602.76	602.76	598.41	0
2026-07-13	602.76	602.76	602.76	602.76	598.41	0
2026-07-10	602.76	602.76	602.76	602.76	598.41	15
2026-07-09	567.50	567.50	567.50	567.50	563.40	0
2026-07-08	567.50	567.50	567.50	567.50	563.40	0
2026-07-07	567.50	567.50	567.50	567.50	563.40	0
2026-07-06	567.50	567.50	567.50	567.50	563.40	0
2026-07-03	567.50	567.50	567.50	567.50	563.40	0
2026-07-02	567.50	567.50	567.50	567.50	563.40	500
2026-07-01	559.08	565.07	559.08	565.07	560.99	20,387
2026-06-30	577.60	577.60	570.00	570.00	565.89	1,010
2026-06-29	581.15	581.15	581.15	581.15	576.96	497
2026-06-26	578.50	578.50	578.50	578.50	574.33	500
2026-06-25	585.59	585.59	585.59	585.59	581.36	1,000
2026-06-24	590.00	590.00	590.00	590.00	585.74	0
2026-06-23	590.00	590.00	590.00	590.00	585.74	0
2026-06-22	590.00	590.00	590.00	590.00	585.74	800
2026-06-19	660.00	660.00	660.00	660.00	655.24	0
2026-06-18	660.00	660.00	660.00	660.00	655.24	0
2026-06-17	660.00	660.00	660.00	660.00	655.24	0
2026-06-16	660.00	660.00	660.00	660.00	655.24	0
2026-06-15	660.00	660.00	660.00	660.00	655.24	0
2026-06-12	660.00	660.00	660.00	660.00	655.24	0
2026-06-11	660.00	660.00	660.00	660.00	655.24	0
2026-06-10	660.00	660.00	660.00	660.00	655.24	10
2026-06-09	724.00	724.00	724.00	724.00	718.78	0
2026-06-08	724.00	724.00	724.00	724.00	718.78	0
2026-06-05	724.00	724.00	724.00	724.00	718.78	0
2026-06-04	724.00	724.00	724.00	724.00	718.78	0
2026-06-03	724.00	724.00	724.00	724.00	718.78	0
2026-06-02	724.00	724.00	724.00	724.00	718.78	0
2026-06-01	724.00	724.00	724.00	724.00	718.78	0
2026-05-29	724.00	724.00	724.00	724.00	718.78	0
2026-05-28	724.00	724.00	724.00	724.00	718.78	0
2026-05-27	724.00	724.00	724.00	724.00	718.78	0
2026-05-26	724.00	724.00	724.00	724.00	718.78	0
2026-05-25	724.00	724.00	724.00	724.00	718.78	7
2026-05-22	670.00	670.00	670.00	670.00	665.16	1,381
2026-05-21	678.00	678.00	678.00	678.00	673.11	22
2026-05-20	677.50	678.50	677.50	678.50	673.60	763
2026-05-19	715.00	715.00	715.00	715.00	709.84	5
2026-05-18	676.00	676.00	676.00	676.00	671.12	0
2026-05-15	639.11	676.00	639.11	676.00	671.12	542
2026-05-14	616.60	616.60	616.60	616.60	612.15	0
2026-05-13	616.60	616.60	616.60	616.60	612.15	0
2026-05-12	616.60	616.60	616.60	616.60	612.15	0
2026-05-11	616.60	616.60	616.60	616.60	612.15	0
2026-05-08	616.60	616.60	616.60	616.60	612.15	0
2026-05-07	616.60	616.60	616.60	616.60	612.15	2,503
2026-05-06	720.00	720.00	720.00	720.00	714.80	0
2026-05-05	720.00	720.00	720.00	720.00	714.80	51
2026-05-04	690.00	690.00	690.00	690.00	685.02	0
2026-04-30	690.00	690.00	690.00	690.00	685.02	0

← NewerPage 2 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.