APA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 370.00 | 370.00 | 370.00 | 370.00 | 357.40 | 11 |
| 2025-08-07 | 340.00 | 340.00 | 340.00 | 340.00 | 328.42 | 0 |
| 2025-08-06 | 340.00 | 340.00 | 340.00 | 340.00 | 328.42 | 0 |
| 2025-08-05 | 340.00 | 340.00 | 340.00 | 340.00 | 328.42 | 10 |
| 2025-08-04 | 349.50 | 349.50 | 349.50 | 349.50 | 337.60 | 0 |
| 2025-08-01 | 349.50 | 349.50 | 349.50 | 349.50 | 337.60 | 56 |
| 2025-07-31 | 342.00 | 342.00 | 342.00 | 342.00 | 330.35 | 0 |
| 2025-07-30 | 342.00 | 342.00 | 342.00 | 342.00 | 330.35 | 0 |
| 2025-07-29 | 342.00 | 342.00 | 342.00 | 342.00 | 330.35 | 0 |
| 2025-07-28 | 342.00 | 342.00 | 342.00 | 342.00 | 330.35 | 0 |
| 2025-07-25 | 342.00 | 342.00 | 342.00 | 342.00 | 330.35 | 0 |
| 2025-07-24 | 342.00 | 342.00 | 342.00 | 342.00 | 330.35 | 0 |
| 2025-07-23 | 342.00 | 342.00 | 342.00 | 342.00 | 330.35 | 0 |
| 2025-07-22 | 342.00 | 342.00 | 342.00 | 342.00 | 330.35 | 0 |
| 2025-07-21 | 343.00 | 343.00 | 342.00 | 342.00 | 325.86 | 141 |
| 2025-07-18 | 359.00 | 359.00 | 359.00 | 359.00 | 342.06 | 89 |
| 2025-07-17 | 381.00 | 381.00 | 381.00 | 381.00 | 363.02 | 0 |
| 2025-07-16 | 381.00 | 381.00 | 381.00 | 381.00 | 363.02 | 0 |
| 2025-07-15 | 381.00 | 381.00 | 381.00 | 381.00 | 363.02 | 0 |
| 2025-07-14 | 381.00 | 381.00 | 381.00 | 381.00 | 363.02 | 0 |
| 2025-07-11 | 381.00 | 381.00 | 381.00 | 381.00 | 363.02 | 0 |
| 2025-07-10 | 381.00 | 381.00 | 381.00 | 381.00 | 363.02 | 0 |
| 2025-07-09 | 381.00 | 381.00 | 381.00 | 381.00 | 363.02 | 5,252 |
| 2025-07-08 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-07-07 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-07-04 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-07-03 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-07-02 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-07-01 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-30 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-27 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-26 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-25 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-24 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-23 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-20 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-19 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-18 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-17 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-16 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-13 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-12 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-11 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-10 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-09 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-06 | 347.00 | 347.00 | 347.00 | 347.00 | 330.62 | 0 |
| 2025-06-05 | 346.00 | 347.00 | 346.00 | 347.00 | 330.62 | 870 |
| 2025-06-04 | 343.00 | 343.20 | 343.00 | 343.20 | 327.00 | 50 |
| 2025-06-03 | 343.03 | 343.03 | 343.03 | 343.03 | 326.84 | 0 |
| 2025-06-02 | 343.03 | 343.03 | 343.03 | 343.03 | 326.84 | 13 |
| 2025-05-30 | 327.33 | 327.33 | 327.33 | 327.33 | 311.88 | 0 |
| 2025-05-29 | 327.33 | 327.33 | 327.33 | 327.33 | 311.88 | 0 |
| 2025-05-28 | 327.33 | 327.33 | 327.33 | 327.33 | 311.88 | 0 |
| 2025-05-27 | 327.33 | 327.33 | 327.33 | 327.33 | 311.88 | 0 |
| 2025-05-26 | 327.33 | 327.33 | 327.33 | 327.33 | 311.88 | 0 |
| 2025-05-23 | 327.33 | 327.33 | 327.33 | 327.33 | 311.88 | 0 |
| 2025-05-22 | 327.33 | 327.33 | 327.33 | 327.33 | 311.88 | 0 |
| 2025-05-21 | 327.33 | 327.33 | 327.33 | 327.33 | 311.88 | 364 |
| 2025-05-20 | 345.00 | 345.00 | 345.00 | 345.00 | 328.72 | 0 |
| 2025-05-19 | 345.00 | 345.00 | 345.00 | 345.00 | 328.72 | 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.