APA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 417.30 | 417.30 | 417.30 | 417.30 | 407.63 | 0 |
| 2025-10-30 | 417.30 | 417.30 | 417.30 | 417.30 | 407.63 | 0 |
| 2025-10-29 | 417.30 | 417.30 | 417.30 | 417.30 | 407.63 | 0 |
| 2025-10-28 | 417.30 | 417.30 | 417.30 | 417.30 | 407.63 | 353 |
| 2025-10-27 | 453.00 | 453.00 | 453.00 | 453.00 | 442.50 | 0 |
| 2025-10-24 | 453.00 | 453.00 | 453.00 | 453.00 | 442.50 | 5 |
| 2025-10-23 | 453.00 | 453.00 | 453.00 | 453.00 | 442.50 | 161 |
| 2025-10-22 | 414.00 | 414.00 | 414.00 | 414.00 | 404.40 | 0 |
| 2025-10-21 | 413.99 | 414.00 | 413.99 | 414.00 | 399.90 | 178 |
| 2025-10-20 | 449.00 | 449.00 | 449.00 | 449.00 | 433.71 | 0 |
| 2025-10-17 | 449.00 | 449.00 | 449.00 | 449.00 | 433.71 | 0 |
| 2025-10-16 | 449.00 | 449.00 | 449.00 | 449.00 | 433.71 | 0 |
| 2025-10-15 | 449.00 | 449.00 | 449.00 | 449.00 | 433.71 | 0 |
| 2025-10-14 | 449.00 | 449.00 | 449.00 | 449.00 | 433.71 | 0 |
| 2025-10-13 | 449.00 | 449.00 | 449.00 | 449.00 | 433.71 | 0 |
| 2025-10-10 | 449.00 | 449.00 | 449.00 | 449.00 | 433.71 | 0 |
| 2025-10-09 | 449.00 | 449.00 | 449.00 | 449.00 | 433.71 | 0 |
| 2025-10-08 | 449.00 | 449.00 | 449.00 | 449.00 | 433.71 | 0 |
| 2025-10-07 | 449.00 | 449.00 | 449.00 | 449.00 | 433.71 | 17 |
| 2025-10-06 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-10-03 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-10-02 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-10-01 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-09-30 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-09-29 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-09-26 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-09-25 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-09-24 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-09-23 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-09-22 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-09-19 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-09-18 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-09-17 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-09-15 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 0 |
| 2025-09-12 | 425.00 | 425.00 | 425.00 | 425.00 | 410.53 | 41 |
| 2025-09-11 | 422.35 | 422.35 | 422.35 | 422.35 | 407.97 | 350 |
| 2025-09-10 | 415.00 | 415.00 | 415.00 | 415.00 | 400.87 | 0 |
| 2025-09-09 | 435.00 | 435.00 | 415.00 | 415.00 | 400.87 | 38 |
| 2025-09-08 | 434.50 | 434.50 | 434.50 | 434.50 | 419.71 | 0 |
| 2025-09-05 | 431.00 | 434.50 | 431.00 | 434.50 | 419.71 | 183 |
| 2025-09-04 | 431.00 | 431.00 | 431.00 | 431.00 | 416.32 | 6 |
| 2025-09-03 | 430.00 | 430.00 | 430.00 | 430.00 | 415.36 | 0 |
| 2025-09-02 | 430.00 | 430.00 | 430.00 | 430.00 | 415.36 | 10 |
| 2025-09-01 | 420.00 | 420.00 | 420.00 | 420.00 | 405.70 | 0 |
| 2025-08-29 | 420.00 | 420.00 | 420.00 | 420.00 | 405.70 | 0 |
| 2025-08-28 | 420.00 | 420.00 | 420.00 | 420.00 | 405.70 | 0 |
| 2025-08-27 | 420.00 | 420.00 | 420.00 | 420.00 | 405.70 | 11 |
| 2025-08-26 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 0 |
| 2025-08-25 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 0 |
| 2025-08-22 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 0 |
| 2025-08-21 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 0 |
| 2025-08-20 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 0 |
| 2025-08-19 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 0 |
| 2025-08-18 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 0 |
| 2025-08-15 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 0 |
| 2025-08-14 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 0 |
| 2025-08-13 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 0 |
| 2025-08-12 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 0 |
| 2025-08-11 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 0 |
| 2025-08-08 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 11 |
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.