APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	635.75	635.75	635.75	635.75	546.70	70
2022-01-10	606.50	606.50	606.50	606.50	521.55	0
2022-01-07	609.54	615.00	606.50	606.50	521.55	463
2022-01-06	601.00	601.00	601.00	601.00	516.82	0
2022-01-05	601.00	601.00	601.00	601.00	516.82	0
2022-01-04	601.00	601.00	601.00	601.00	516.82	25
2022-01-03	563.23	563.23	563.23	563.23	484.34	0
2021-12-31	563.23	563.23	563.23	563.23	484.34	0
2021-12-30	562.65	566.00	562.65	563.23	484.34	1,538
2021-12-29	583.49	583.49	574.28	574.28	493.84	96
2021-12-28	512.39	512.39	512.39	512.39	440.62	0
2021-12-27	512.39	512.39	512.39	512.39	440.62	0
2021-12-24	512.39	512.39	512.39	512.39	440.62	0
2021-12-23	512.39	512.39	512.39	512.39	440.62	0
2021-12-22	512.39	512.39	512.39	512.39	440.62	0
2021-12-21	512.39	512.39	512.39	512.39	440.62	20
2021-12-20	500.32	500.32	500.32	500.32	430.24	0
2021-12-17	500.32	500.32	500.32	500.32	430.24	59
2021-12-16	550.00	550.00	550.00	550.00	472.97	0
2021-12-15	550.00	550.00	550.00	550.00	472.97	9
2021-12-14	575.00	575.00	575.00	575.00	494.46	0
2021-12-13	575.00	575.00	575.00	575.00	494.46	0
2021-12-10	575.00	575.00	575.00	575.00	494.46	0
2021-12-09	575.00	575.00	575.00	575.00	494.46	0
2021-12-08	575.00	575.00	575.00	575.00	494.46	0
2021-12-07	575.00	575.00	575.00	575.00	494.46	68
2021-12-06	555.00	555.00	555.00	555.00	477.27	0
2021-12-03	555.00	555.00	555.00	555.00	477.27	0
2021-12-02	549.60	559.00	549.60	555.00	477.27	819
2021-12-01	560.38	560.38	560.38	560.38	481.89	10
2021-11-30	624.12	624.12	624.12	624.12	536.70	0
2021-11-29	624.12	624.12	624.12	624.12	536.70	0
2021-11-26	624.12	624.12	624.12	624.12	536.70	0
2021-11-25	624.12	624.12	624.12	624.12	536.70	0
2021-11-24	624.12	624.12	624.12	624.12	536.70	18
2021-11-23	552.15	552.15	552.15	552.15	474.81	0
2021-11-22	552.15	552.15	552.15	552.15	474.81	10
2021-11-19	615.00	615.00	615.00	615.00	528.86	0
2021-11-18	615.00	615.00	615.00	615.00	528.86	0
2021-11-17	615.00	615.00	615.00	615.00	528.86	0
2021-11-16	615.00	615.00	615.00	615.00	528.86	0
2021-11-12	615.00	615.00	615.00	615.00	528.86	0
2021-11-11	615.00	615.00	615.00	615.00	528.86	0
2021-11-10	615.00	615.00	615.00	615.00	528.86	0
2021-11-09	615.00	615.00	615.00	615.00	528.86	0
2021-11-08	615.00	615.00	615.00	615.00	528.86	0
2021-11-05	615.00	615.00	615.00	615.00	528.86	75
2021-11-04	607.03	607.03	607.03	607.03	522.01	7
2021-11-03	593.99	593.99	568.00	568.00	488.44	4,479
2021-11-01	559.71	559.71	559.71	559.71	481.32	0
2021-10-29	559.71	559.71	559.71	559.71	481.32	68
2021-10-28	559.71	559.71	559.71	559.71	481.32	0
2021-10-27	559.71	559.71	559.71	559.71	481.32	0
2021-10-26	559.71	559.71	559.71	559.71	481.32	0
2021-10-25	559.71	559.71	559.71	559.71	481.32	6
2021-10-22	521.00	521.00	521.00	521.00	448.03	5
2021-10-21	548.55	548.55	548.55	548.55	471.72	0
2021-10-20	546.00	548.55	546.00	548.55	470.63	1,901
2021-10-19	555.00	557.77	540.00	540.00	463.29	315
2021-10-18	540.00	540.00	540.00	540.00	463.29	0

← NewerPage 21 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.