APA Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	690.00	690.00	690.00	690.00	685.02	5
2026-04-28	676.10	676.10	676.10	676.10	671.22	6
2026-04-27	660.00	660.00	660.00	660.00	655.24	14
2026-04-24	650.00	650.00	650.00	650.00	645.31	66
2026-04-23	650.00	650.00	650.00	650.00	645.31	0
2026-04-22	667.81	667.81	667.81	667.81	662.99	0
2026-04-21	667.81	667.81	667.81	667.81	658.69	0
2026-04-20	667.81	667.81	667.81	667.81	658.69	0
2026-04-17	667.81	667.81	667.81	667.81	658.69	0
2026-04-16	667.81	667.81	667.81	667.81	658.69	0
2026-04-15	667.81	667.81	667.81	667.81	658.69	0
2026-04-14	667.81	667.81	667.81	667.81	658.69	0
2026-04-13	667.81	667.81	667.81	667.81	658.69	10
2026-04-10	660.00	660.00	660.00	660.00	650.99	17
2026-04-09	692.00	692.00	685.00	685.00	675.65	1,209
2026-04-08	759.90	759.90	759.90	759.90	749.53	0
2026-04-07	759.90	759.90	759.90	759.90	749.53	0
2026-04-06	759.90	759.90	759.90	759.90	749.53	163
2026-04-01	800.01	800.01	800.01	800.01	789.09	0
2026-03-31	800.01	800.01	800.01	800.01	789.09	1,057
2026-03-30	800.01	800.01	800.01	800.01	789.09	11
2026-03-27	796.00	800.01	796.00	800.01	789.09	156
2026-03-26	730.00	730.00	730.00	730.00	720.03	0
2026-03-25	730.00	730.00	730.00	730.00	720.03	20
2026-03-24	690.40	732.00	690.40	727.00	717.08	267
2026-03-23	702.00	702.00	702.00	702.00	692.42	0
2026-03-20	704.00	707.00	702.00	702.00	692.42	152
2026-03-19	634.00	634.00	634.00	634.00	625.34	0
2026-03-18	634.00	634.00	634.00	634.00	625.34	0
2026-03-17	634.00	634.00	634.00	634.00	625.34	9
2026-03-13	612.50	616.13	612.50	616.13	607.72	238
2026-03-12	595.00	597.98	595.00	597.98	589.82	28
2026-03-11	560.00	560.00	560.00	560.00	552.36	0
2026-03-10	566.00	566.00	560.00	560.00	552.36	632
2026-03-09	584.48	584.48	584.48	584.48	576.50	25
2026-03-06	587.00	587.00	587.00	587.00	578.99	168
2026-03-05	541.00	541.00	541.00	541.00	533.61	0
2026-03-04	541.00	541.00	541.00	541.00	533.61	800
2026-03-03	466.91	466.91	466.91	466.91	460.54	0
2026-03-02	466.91	466.91	466.91	466.91	460.54	0
2026-02-27	466.91	466.91	466.91	466.91	460.54	0
2026-02-26	466.91	466.91	466.91	466.91	460.54	0
2026-02-25	466.91	466.91	466.91	466.91	460.54	0
2026-02-24	466.91	466.91	466.91	466.91	460.54	0
2026-02-23	466.91	466.91	466.91	466.91	460.54	0
2026-02-20	466.91	466.91	466.91	466.91	460.54	0
2026-02-19	466.91	466.91	466.91	466.91	460.54	0
2026-02-18	466.91	466.91	466.91	466.91	460.54	0
2026-02-17	466.91	466.91	466.91	466.91	460.54	20
2026-02-16	488.98	488.98	488.98	488.98	482.30	0
2026-02-13	488.98	488.98	488.98	488.98	482.30	0
2026-02-12	488.98	488.98	488.98	488.98	482.30	0
2026-02-11	487.00	488.98	486.55	488.98	482.30	2,006
2026-02-10	473.60	473.60	473.60	473.60	467.13	9,906
2026-02-09	471.10	471.10	471.10	471.10	464.67	0
2026-02-06	481.00	481.00	471.10	471.10	464.67	360
2026-02-05	472.33	472.33	472.33	472.33	465.88	0
2026-02-04	472.33	472.33	472.33	472.33	465.88	359
2026-02-03	445.96	445.96	445.96	445.96	439.87	0
2026-01-30	445.96	445.96	445.96	445.96	439.87	0

← NewerPage 3 of 21 · 1,260 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.