APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	798.37	798.37	798.37	798.37	689.22	13
2022-04-06	844.00	844.00	844.00	844.00	728.61	0
2022-04-05	844.00	844.00	844.00	844.00	728.61	0
2022-04-04	850.00	857.59	839.80	844.00	728.61	673
2022-04-01	839.09	840.00	839.09	840.00	725.15	9,240
2022-03-31	800.00	800.00	800.00	800.00	690.62	0
2022-03-30	800.00	800.00	800.00	800.00	690.62	0
2022-03-29	800.00	800.00	800.00	800.00	690.62	0
2022-03-28	828.00	828.00	800.00	800.00	690.62	26
2022-03-25	801.50	801.50	801.50	801.50	691.92	0
2022-03-24	801.50	801.50	801.50	801.50	691.92	0
2022-03-23	801.50	801.50	801.50	801.50	691.92	0
2022-03-22	801.50	801.50	801.50	801.50	691.92	0
2022-03-18	801.50	801.50	801.50	801.50	691.92	0
2022-03-17	789.44	801.50	787.00	801.50	691.92	7,327
2022-03-16	763.00	765.00	744.21	762.00	657.82	4,310
2022-03-15	790.00	790.00	790.00	790.00	681.99	0
2022-03-14	790.00	790.00	790.00	790.00	681.99	31
2022-03-11	824.00	824.00	824.00	824.00	711.34	0
2022-03-10	815.00	832.00	808.00	824.00	711.34	9,175
2022-03-09	666.02	666.02	666.02	666.02	574.96	0
2022-03-08	666.02	666.02	666.02	666.02	574.96	0
2022-03-07	666.02	666.02	666.02	666.02	574.96	0
2022-03-04	666.02	666.02	666.02	666.02	574.96	0
2022-03-03	666.02	666.02	666.02	666.02	574.96	0
2022-03-02	666.02	666.02	666.02	666.02	574.96	0
2022-03-01	666.02	666.02	666.02	666.02	574.96	0
2022-02-28	666.02	666.02	666.02	666.02	574.96	0
2022-02-25	666.02	666.02	666.02	666.02	574.96	0
2022-02-24	666.02	666.02	666.02	666.02	574.96	0
2022-02-23	666.02	666.02	666.02	666.02	574.96	0
2022-02-22	666.02	666.02	666.02	666.02	574.96	0
2022-02-21	666.02	666.02	666.02	666.02	574.96	0
2022-02-18	666.02	666.02	666.02	666.02	574.96	0
2022-02-17	666.02	666.02	666.02	666.02	574.96	89
2022-02-16	676.75	676.75	676.75	676.75	584.22	0
2022-02-15	676.75	676.75	676.75	676.75	584.22	0
2022-02-14	676.75	676.75	676.75	676.75	584.22	0
2022-02-11	676.75	676.75	676.75	676.75	584.22	0
2022-02-10	676.75	676.75	676.75	676.75	584.22	0
2022-02-09	676.75	676.75	676.75	676.75	584.22	86
2022-02-08	704.00	704.00	704.00	704.00	607.75	0
2022-02-04	704.00	704.00	704.00	704.00	607.75	0
2022-02-03	704.00	704.00	704.00	704.00	607.75	0
2022-02-02	704.00	704.00	704.00	704.00	607.75	10
2022-02-01	678.55	678.55	678.55	678.55	585.78	31
2022-01-31	655.48	655.48	655.48	655.48	565.86	0
2022-01-28	655.48	655.48	655.48	655.48	565.86	27
2022-01-27	614.00	614.00	614.00	614.00	530.05	0
2022-01-26	614.00	614.00	614.00	614.00	530.05	0
2022-01-25	614.00	614.00	614.00	614.00	530.05	0
2022-01-24	600.00	614.00	600.00	614.00	530.05	13
2022-01-21	660.00	660.00	660.00	660.00	569.76	0
2022-01-20	660.00	660.00	660.00	660.00	569.76	0
2022-01-19	660.00	660.00	660.00	660.00	567.56	0
2022-01-18	660.00	660.00	660.00	660.00	567.56	0
2022-01-17	660.00	660.00	660.00	660.00	567.56	0
2022-01-14	665.11	668.33	660.00	660.00	567.56	10,222
2022-01-13	658.00	658.00	658.00	658.00	565.84	0
2022-01-12	658.17	658.17	658.00	658.00	565.84	80

← NewerPage 20 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.