APA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 445.96 | 445.96 | 445.96 | 445.96 | 439.87 | 11 |
| 2026-01-28 | 452.00 | 452.00 | 452.00 | 452.00 | 445.83 | 0 |
| 2026-01-27 | 452.00 | 452.00 | 452.00 | 452.00 | 445.83 | 0 |
| 2026-01-26 | 452.00 | 452.00 | 452.00 | 452.00 | 445.83 | 0 |
| 2026-01-23 | 452.00 | 452.00 | 452.00 | 452.00 | 445.83 | 0 |
| 2026-01-22 | 452.00 | 452.00 | 452.00 | 452.00 | 445.83 | 0 |
| 2026-01-21 | 452.00 | 452.00 | 452.00 | 452.00 | 441.52 | 0 |
| 2026-01-20 | 452.00 | 452.00 | 452.00 | 452.00 | 441.52 | 140 |
| 2026-01-19 | 480.45 | 480.45 | 480.45 | 480.45 | 469.31 | 0 |
| 2026-01-16 | 480.45 | 480.45 | 480.45 | 480.45 | 469.31 | 0 |
| 2026-01-15 | 480.45 | 480.45 | 480.45 | 480.45 | 469.31 | 0 |
| 2026-01-14 | 477.33 | 480.45 | 477.33 | 480.45 | 469.31 | 477 |
| 2026-01-13 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2026-01-12 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2026-01-09 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2026-01-08 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2026-01-07 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2026-01-06 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2026-01-05 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2026-01-02 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2025-12-31 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2025-12-30 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2025-12-29 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2025-12-26 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2025-12-24 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 0 |
| 2025-12-23 | 434.20 | 434.20 | 434.20 | 434.20 | 424.13 | 49 |
| 2025-12-22 | 428.05 | 428.05 | 428.05 | 428.05 | 418.13 | 0 |
| 2025-12-19 | 428.05 | 428.05 | 428.05 | 428.05 | 418.13 | 0 |
| 2025-12-18 | 428.05 | 428.05 | 428.05 | 428.05 | 418.13 | 0 |
| 2025-12-17 | 428.05 | 428.05 | 428.05 | 428.05 | 418.13 | 0 |
| 2025-12-16 | 428.05 | 428.05 | 428.05 | 428.05 | 418.13 | 10 |
| 2025-12-15 | 489.00 | 489.00 | 489.00 | 489.00 | 477.66 | 0 |
| 2025-12-11 | 489.00 | 489.00 | 489.00 | 489.00 | 477.66 | 0 |
| 2025-12-10 | 489.00 | 489.00 | 489.00 | 489.00 | 477.66 | 0 |
| 2025-12-09 | 489.00 | 489.00 | 489.00 | 489.00 | 477.66 | 0 |
| 2025-12-08 | 489.00 | 489.00 | 489.00 | 489.00 | 477.66 | 0 |
| 2025-12-05 | 489.00 | 489.00 | 489.00 | 489.00 | 477.66 | 43 |
| 2025-12-04 | 485.00 | 485.00 | 485.00 | 485.00 | 473.76 | 0 |
| 2025-12-03 | 485.00 | 485.00 | 485.00 | 485.00 | 473.76 | 500 |
| 2025-12-02 | 468.80 | 468.80 | 468.80 | 468.80 | 457.93 | 0 |
| 2025-12-01 | 454.85 | 468.80 | 454.85 | 468.80 | 457.93 | 19 |
| 2025-11-28 | 436.00 | 436.00 | 436.00 | 436.00 | 425.89 | 0 |
| 2025-11-27 | 436.00 | 436.00 | 436.00 | 436.00 | 425.89 | 0 |
| 2025-11-26 | 436.00 | 436.00 | 436.00 | 436.00 | 425.89 | 0 |
| 2025-11-25 | 436.00 | 436.00 | 436.00 | 436.00 | 425.89 | 0 |
| 2025-11-24 | 436.00 | 436.00 | 436.00 | 436.00 | 425.89 | 0 |
| 2025-11-21 | 436.00 | 436.00 | 436.00 | 436.00 | 425.89 | 0 |
| 2025-11-20 | 436.00 | 436.00 | 436.00 | 436.00 | 425.89 | 0 |
| 2025-11-19 | 436.00 | 436.00 | 436.00 | 436.00 | 425.89 | 0 |
| 2025-11-18 | 436.00 | 436.00 | 436.00 | 436.00 | 425.89 | 0 |
| 2025-11-14 | 436.00 | 436.00 | 436.00 | 436.00 | 425.89 | 10 |
| 2025-11-13 | 449.98 | 449.98 | 449.98 | 449.98 | 439.55 | 0 |
| 2025-11-12 | 449.98 | 449.98 | 449.98 | 449.98 | 439.55 | 49 |
| 2025-11-11 | 442.00 | 442.00 | 442.00 | 442.00 | 431.75 | 0 |
| 2025-11-10 | 442.00 | 442.00 | 442.00 | 442.00 | 431.75 | 0 |
| 2025-11-07 | 442.00 | 442.00 | 442.00 | 442.00 | 431.75 | 13 |
| 2025-11-06 | 417.30 | 417.30 | 417.30 | 417.30 | 407.63 | 0 |
| 2025-11-05 | 417.30 | 417.30 | 417.30 | 417.30 | 407.63 | 0 |
| 2025-11-04 | 417.30 | 417.30 | 417.30 | 417.30 | 407.63 | 0 |
| 2025-11-03 | 417.30 | 417.30 | 417.30 | 417.30 | 407.63 | 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.