APA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-14 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-13 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-12 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-11 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-10 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-07 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-06 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 0 |
| 2025-02-05 | 459.00 | 459.00 | 459.00 | 459.00 | 430.17 | 260 |
| 2025-02-04 | 452.00 | 452.00 | 452.00 | 452.00 | 423.61 | 10 |
| 2025-01-31 | 475.00 | 475.00 | 475.00 | 475.00 | 445.17 | 0 |
| 2025-01-30 | 467.00 | 475.00 | 467.00 | 475.00 | 445.17 | 2,080 |
| 2025-01-29 | 474.00 | 474.00 | 474.00 | 474.00 | 444.23 | 25 |
| 2025-01-28 | 480.00 | 480.00 | 480.00 | 480.00 | 449.85 | 5 |
| 2025-01-27 | 477.00 | 477.00 | 477.00 | 477.00 | 447.04 | 0 |
| 2025-01-24 | 477.00 | 477.00 | 477.00 | 477.00 | 447.04 | 0 |
| 2025-01-23 | 477.00 | 477.00 | 477.00 | 477.00 | 447.04 | 0 |
| 2025-01-22 | 477.00 | 477.00 | 477.00 | 477.00 | 447.04 | 263 |
| 2025-01-21 | 515.25 | 515.25 | 515.25 | 515.25 | 478.07 | 0 |
| 2025-01-20 | 515.25 | 515.25 | 515.25 | 515.25 | 478.07 | 0 |
| 2025-01-17 | 515.25 | 515.25 | 515.25 | 515.25 | 478.07 | 7 |
| 2025-01-16 | 532.00 | 532.00 | 528.99 | 528.99 | 490.82 | 13 |
| 2025-01-15 | 512.00 | 512.00 | 512.00 | 512.00 | 475.06 | 67 |
| 2025-01-14 | 513.00 | 513.00 | 513.00 | 513.00 | 475.98 | 20 |
| 2025-01-13 | 510.00 | 510.00 | 505.00 | 505.00 | 468.56 | 372 |
| 2025-01-10 | 483.00 | 483.00 | 483.00 | 483.00 | 448.15 | 0 |
| 2025-01-09 | 483.00 | 483.00 | 483.00 | 483.00 | 448.15 | 0 |
| 2025-01-08 | 483.00 | 483.00 | 483.00 | 483.00 | 448.15 | 0 |
| 2025-01-07 | 483.00 | 483.00 | 483.00 | 483.00 | 448.15 | 30 |
| 2025-01-06 | 466.00 | 466.00 | 466.00 | 466.00 | 432.38 | 0 |
| 2025-01-03 | 466.00 | 466.00 | 466.00 | 466.00 | 432.38 | 0 |
| 2025-01-02 | 466.00 | 466.00 | 466.00 | 466.00 | 432.38 | 0 |
| 2024-12-31 | 466.00 | 466.00 | 466.00 | 466.00 | 432.38 | 0 |
| 2024-12-30 | 466.00 | 466.00 | 466.00 | 466.00 | 432.38 | 10 |
| 2024-12-27 | 430.00 | 430.00 | 430.00 | 430.00 | 398.97 | 0 |
| 2024-12-26 | 430.00 | 430.00 | 430.00 | 430.00 | 398.97 | 0 |
| 2024-12-24 | 430.00 | 430.00 | 430.00 | 430.00 | 398.97 | 0 |
| 2024-12-23 | 430.00 | 430.00 | 430.00 | 430.00 | 398.97 | 0 |
| 2024-12-20 | 430.00 | 430.00 | 430.00 | 430.00 | 398.97 | 0 |
| 2024-12-19 | 430.00 | 430.00 | 430.00 | 430.00 | 398.97 | 0 |
| 2024-12-18 | 430.00 | 430.00 | 430.00 | 430.00 | 398.97 | 0 |
| 2024-12-17 | 430.00 | 430.00 | 430.00 | 430.00 | 398.97 | 14 |
| 2024-12-16 | 450.00 | 450.00 | 450.00 | 450.00 | 417.53 | 0 |
| 2024-12-13 | 450.00 | 450.00 | 450.00 | 450.00 | 417.53 | 0 |
| 2024-12-11 | 450.00 | 450.00 | 450.00 | 450.00 | 417.53 | 0 |
| 2024-12-10 | 450.00 | 450.00 | 450.00 | 450.00 | 417.53 | 6 |
| 2024-12-09 | 433.20 | 433.20 | 433.20 | 433.20 | 401.94 | 5 |
| 2024-12-06 | 435.60 | 435.60 | 433.19 | 433.19 | 401.93 | 15 |
| 2024-12-05 | 458.85 | 458.85 | 458.85 | 458.85 | 425.74 | 0 |
| 2024-12-04 | 458.85 | 458.85 | 458.85 | 458.85 | 425.74 | 0 |
| 2024-12-03 | 458.85 | 458.85 | 458.85 | 458.85 | 425.74 | 261 |
| 2024-12-02 | 464.67 | 464.67 | 464.67 | 464.67 | 431.14 | 0 |
| 2024-11-29 | 464.67 | 464.67 | 464.67 | 464.67 | 431.14 | 0 |
| 2024-11-28 | 464.67 | 464.67 | 464.67 | 464.67 | 431.14 | 0 |
| 2024-11-27 | 464.67 | 464.67 | 464.67 | 464.67 | 431.14 | 0 |
| 2024-11-26 | 464.67 | 464.67 | 464.67 | 464.67 | 431.14 | 2,000 |
| 2024-11-25 | 464.43 | 464.43 | 464.43 | 464.43 | 430.92 | 2,000 |
| 2024-11-22 | 450.81 | 450.81 | 450.81 | 450.81 | 418.28 | 0 |
| 2024-11-21 | 450.81 | 450.81 | 450.81 | 450.81 | 418.28 | 5 |
| 2024-11-20 | 451.01 | 451.01 | 451.01 | 451.01 | 418.47 | 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.