APA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 345.00 | 345.00 | 345.00 | 345.00 | 328.72 | 0 |
| 2025-05-15 | 345.00 | 345.00 | 345.00 | 345.00 | 328.72 | 5 |
| 2025-05-14 | 345.00 | 345.00 | 345.00 | 345.00 | 328.72 | 401 |
| 2025-05-13 | 309.00 | 309.00 | 309.00 | 309.00 | 294.42 | 0 |
| 2025-05-12 | 309.00 | 309.00 | 309.00 | 309.00 | 294.42 | 0 |
| 2025-05-09 | 309.00 | 309.00 | 309.00 | 309.00 | 294.42 | 0 |
| 2025-05-08 | 309.00 | 309.00 | 309.00 | 309.00 | 294.42 | 160 |
| 2025-05-07 | 321.00 | 321.00 | 321.00 | 321.00 | 305.85 | 0 |
| 2025-05-06 | 321.00 | 321.00 | 321.00 | 321.00 | 305.85 | 0 |
| 2025-05-05 | 321.00 | 321.00 | 321.00 | 321.00 | 305.85 | 0 |
| 2025-05-02 | 321.00 | 321.00 | 321.00 | 321.00 | 305.85 | 0 |
| 2025-04-30 | 321.00 | 321.00 | 321.00 | 321.00 | 305.85 | 0 |
| 2025-04-29 | 321.00 | 321.00 | 321.00 | 321.00 | 305.85 | 208 |
| 2025-04-28 | 299.44 | 299.44 | 299.44 | 299.44 | 285.31 | 0 |
| 2025-04-25 | 299.44 | 299.44 | 299.44 | 299.44 | 285.31 | 0 |
| 2025-04-24 | 299.44 | 299.44 | 299.44 | 299.44 | 285.31 | 0 |
| 2025-04-23 | 299.44 | 299.44 | 299.44 | 299.44 | 285.31 | 0 |
| 2025-04-22 | 299.44 | 299.44 | 299.44 | 299.44 | 285.31 | 0 |
| 2025-04-21 | 299.44 | 299.44 | 299.44 | 299.44 | 280.63 | 0 |
| 2025-04-16 | 299.44 | 299.44 | 299.44 | 299.44 | 280.63 | 0 |
| 2025-04-15 | 299.44 | 299.44 | 299.44 | 299.44 | 280.63 | 0 |
| 2025-04-14 | 299.44 | 299.44 | 299.44 | 299.44 | 280.63 | 0 |
| 2025-04-11 | 299.44 | 299.44 | 299.44 | 299.44 | 280.63 | 0 |
| 2025-04-10 | 299.44 | 299.44 | 299.44 | 299.44 | 280.63 | 0 |
| 2025-04-09 | 299.44 | 299.44 | 299.44 | 299.44 | 280.63 | 0 |
| 2025-04-08 | 298.88 | 299.44 | 298.88 | 299.44 | 280.63 | 371 |
| 2025-04-07 | 420.00 | 420.00 | 420.00 | 420.00 | 393.62 | 0 |
| 2025-04-04 | 420.00 | 420.00 | 420.00 | 420.00 | 393.62 | 0 |
| 2025-04-03 | 420.00 | 420.00 | 420.00 | 420.00 | 393.62 | 0 |
| 2025-04-02 | 420.00 | 420.00 | 420.00 | 420.00 | 393.62 | 0 |
| 2025-04-01 | 420.00 | 420.00 | 420.00 | 420.00 | 393.62 | 0 |
| 2025-03-31 | 420.00 | 420.00 | 420.00 | 420.00 | 393.62 | 0 |
| 2025-03-28 | 420.00 | 420.00 | 420.00 | 420.00 | 393.62 | 0 |
| 2025-03-27 | 420.00 | 420.00 | 420.00 | 420.00 | 393.62 | 0 |
| 2025-03-26 | 420.00 | 420.00 | 420.00 | 420.00 | 393.62 | 0 |
| 2025-03-25 | 420.00 | 420.00 | 420.00 | 420.00 | 393.62 | 50 |
| 2025-03-24 | 402.00 | 402.00 | 402.00 | 402.00 | 376.75 | 0 |
| 2025-03-21 | 402.00 | 402.00 | 402.00 | 402.00 | 376.75 | 0 |
| 2025-03-20 | 402.00 | 402.00 | 402.00 | 402.00 | 376.75 | 0 |
| 2025-03-19 | 402.00 | 402.00 | 402.00 | 402.00 | 376.75 | 0 |
| 2025-03-18 | 380.50 | 402.00 | 380.50 | 402.00 | 376.75 | 30 |
| 2025-03-14 | 398.00 | 398.00 | 398.00 | 398.00 | 373.00 | 0 |
| 2025-03-13 | 398.00 | 398.00 | 398.00 | 398.00 | 373.00 | 0 |
| 2025-03-12 | 398.00 | 398.00 | 398.00 | 398.00 | 373.00 | 12 |
| 2025-03-11 | 388.20 | 388.20 | 388.20 | 388.20 | 363.82 | 0 |
| 2025-03-10 | 387.00 | 388.30 | 387.00 | 388.20 | 363.82 | 4,035 |
| 2025-03-07 | 381.60 | 381.60 | 381.60 | 381.60 | 357.63 | 0 |
| 2025-03-06 | 382.00 | 382.00 | 380.00 | 381.60 | 357.63 | 4,980 |
| 2025-03-05 | 375.10 | 375.10 | 375.10 | 375.10 | 351.54 | 13 |
| 2025-03-04 | 380.00 | 381.31 | 380.00 | 381.31 | 357.36 | 805 |
| 2025-03-03 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-28 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-27 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-26 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-25 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-24 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-21 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-20 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-19 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-18 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 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.