APA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 451.01 | 451.01 | 451.01 | 451.01 | 418.47 | 0 |
| 2024-11-15 | 451.01 | 451.01 | 451.01 | 451.01 | 418.47 | 0 |
| 2024-11-14 | 451.01 | 451.01 | 451.01 | 451.01 | 418.47 | 0 |
| 2024-11-13 | 451.01 | 451.01 | 451.01 | 451.01 | 418.47 | 29 |
| 2024-11-12 | 471.59 | 471.59 | 471.59 | 471.59 | 437.56 | 22 |
| 2024-11-11 | 441.00 | 465.49 | 441.00 | 455.00 | 422.17 | 2,892 |
| 2024-11-08 | 440.99 | 440.99 | 440.99 | 440.99 | 409.17 | 605 |
| 2024-11-07 | 450.00 | 475.00 | 450.00 | 475.00 | 440.73 | 1,401 |
| 2024-11-06 | 490.21 | 490.21 | 490.21 | 490.21 | 454.84 | 1,505 |
| 2024-11-05 | 470.00 | 470.00 | 470.00 | 470.00 | 436.09 | 40 |
| 2024-11-04 | 475.00 | 475.00 | 475.00 | 475.00 | 440.73 | 0 |
| 2024-11-01 | 475.00 | 475.00 | 475.00 | 475.00 | 440.73 | 6 |
| 2024-10-31 | 466.21 | 466.21 | 466.21 | 466.21 | 432.57 | 0 |
| 2024-10-30 | 466.21 | 466.21 | 466.21 | 466.21 | 432.57 | 405 |
| 2024-10-29 | 476.50 | 476.50 | 476.50 | 476.50 | 442.12 | 0 |
| 2024-10-28 | 476.50 | 476.50 | 476.50 | 476.50 | 442.12 | 9 |
| 2024-10-25 | 502.62 | 502.62 | 502.62 | 502.62 | 466.35 | 0 |
| 2024-10-24 | 502.62 | 502.62 | 502.62 | 502.62 | 466.35 | 0 |
| 2024-10-23 | 502.62 | 502.62 | 502.62 | 502.62 | 466.35 | 0 |
| 2024-10-22 | 502.62 | 502.62 | 502.62 | 502.62 | 466.35 | 0 |
| 2024-10-21 | 501.00 | 511.99 | 501.00 | 502.62 | 461.75 | 34 |
| 2024-10-18 | 489.00 | 490.00 | 489.00 | 490.00 | 450.15 | 1,380 |
| 2024-10-17 | 514.00 | 514.00 | 514.00 | 514.00 | 472.20 | 0 |
| 2024-10-16 | 514.00 | 514.00 | 514.00 | 514.00 | 472.20 | 0 |
| 2024-10-15 | 514.00 | 514.00 | 514.00 | 514.00 | 472.20 | 0 |
| 2024-10-14 | 514.00 | 514.00 | 514.00 | 514.00 | 472.20 | 2,071 |
| 2024-10-11 | 510.68 | 510.68 | 510.68 | 510.68 | 469.15 | 0 |
| 2024-10-10 | 510.68 | 510.68 | 510.68 | 510.68 | 469.15 | 0 |
| 2024-10-09 | 510.67 | 510.68 | 510.67 | 510.68 | 469.15 | 41 |
| 2024-10-08 | 516.00 | 516.00 | 516.00 | 516.00 | 474.04 | 0 |
| 2024-10-07 | 516.00 | 516.00 | 516.00 | 516.00 | 474.04 | 0 |
| 2024-10-04 | 516.00 | 516.00 | 516.00 | 516.00 | 474.04 | 0 |
| 2024-10-03 | 514.00 | 516.00 | 514.00 | 516.00 | 474.04 | 3,099 |
| 2024-10-02 | 507.99 | 507.99 | 498.70 | 499.04 | 458.46 | 3,141 |
| 2024-09-30 | 490.00 | 490.00 | 481.20 | 481.30 | 442.16 | 824 |
| 2024-09-27 | 477.20 | 482.00 | 477.20 | 482.00 | 442.80 | 2,176 |
| 2024-09-26 | 460.00 | 460.00 | 454.00 | 454.00 | 417.08 | 512 |
| 2024-09-25 | 480.90 | 480.90 | 480.90 | 480.90 | 441.79 | 971 |
| 2024-09-24 | 493.60 | 493.60 | 493.60 | 493.60 | 453.46 | 0 |
| 2024-09-23 | 493.60 | 493.60 | 493.60 | 493.60 | 453.46 | 0 |
| 2024-09-20 | 493.60 | 493.60 | 493.60 | 493.60 | 453.46 | 0 |
| 2024-09-19 | 493.60 | 493.60 | 493.60 | 493.60 | 453.46 | 104 |
| 2024-09-18 | 484.40 | 484.40 | 484.00 | 484.31 | 444.93 | 2,924 |
| 2024-09-17 | 480.00 | 480.00 | 480.00 | 480.00 | 440.97 | 1,366 |
| 2024-09-13 | 468.20 | 468.20 | 468.20 | 468.20 | 430.13 | 0 |
| 2024-09-12 | 468.20 | 468.20 | 468.20 | 468.20 | 430.13 | 0 |
| 2024-09-11 | 467.00 | 468.20 | 466.00 | 468.20 | 430.13 | 2,702 |
| 2024-09-10 | 476.00 | 476.00 | 476.00 | 476.00 | 437.29 | 20 |
| 2024-09-09 | 501.00 | 501.00 | 501.00 | 501.00 | 460.26 | 59 |
| 2024-09-06 | 503.40 | 505.00 | 503.40 | 505.00 | 463.93 | 1,723 |
| 2024-09-05 | 523.33 | 523.33 | 520.00 | 520.00 | 477.71 | 2,627 |
| 2024-09-04 | 556.77 | 556.77 | 556.77 | 556.77 | 511.49 | 0 |
| 2024-09-03 | 556.77 | 556.77 | 556.77 | 556.77 | 511.49 | 0 |
| 2024-09-02 | 556.77 | 556.77 | 556.77 | 556.77 | 511.49 | 0 |
| 2024-08-30 | 556.77 | 556.77 | 556.77 | 556.77 | 511.49 | 0 |
| 2024-08-29 | 556.77 | 556.77 | 556.77 | 556.77 | 511.49 | 0 |
| 2024-08-28 | 556.77 | 556.77 | 556.77 | 556.77 | 511.49 | 0 |
| 2024-08-27 | 556.77 | 556.77 | 556.77 | 556.77 | 511.49 | 0 |
| 2024-08-26 | 556.77 | 556.77 | 556.77 | 556.77 | 511.49 | 8,000 |
| 2024-08-23 | 550.00 | 550.00 | 550.00 | 550.00 | 505.27 | 160 |
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.