APA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 233 |
| 2026-10-15 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 55 |
| 2026-10-14 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 91 |
| 2026-10-13 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 7 |
| 2026-10-12 | 865.00 | 865.00 | 857.00 | 857.00 | 857.00 | 338 |
| 2026-10-09 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-10-08 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-10-07 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-10-06 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-10-05 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-10-02 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 6 |
| 2026-10-01 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-09-30 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-09-29 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 65 |
| 2026-09-28 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-09-25 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-09-24 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-09-23 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-09-22 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-09-21 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-09-18 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-09-17 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2026-09-15 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 26 |
| 2026-09-14 | 739.49 | 739.49 | 739.49 | 739.49 | 739.49 | 0 |
| 2026-09-11 | 739.49 | 739.49 | 739.49 | 739.49 | 739.49 | 25 |
| 2026-09-10 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-09-09 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-09-08 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-09-07 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-09-04 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-09-03 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-09-02 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2026-09-01 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 6 |
| 2026-08-31 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 0 |
| 2026-08-28 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 25 |
| 2026-08-27 | 697.20 | 697.20 | 697.20 | 697.20 | 697.20 | 28 |
| 2026-08-26 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-08-25 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-08-24 | 725.01 | 725.01 | 725.00 | 725.00 | 725.00 | 50 |
| 2026-08-21 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-08-20 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 68 |
| 2026-08-19 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 29 |
| 2026-08-18 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 31 |
| 2026-08-17 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | 0 |
| 2026-08-14 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | 0 |
| 2026-08-13 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | 0 |
| 2026-08-12 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | 0 |
| 2026-08-11 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | 0 |
| 2026-08-10 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | 0 |
| 2026-08-07 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | 0 |
| 2026-08-06 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | 0 |
| 2026-08-05 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | 0 |
| 2026-08-04 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | 10 |
| 2026-08-03 | 641.22 | 641.22 | 639.15 | 639.15 | 639.15 | 3,605 |
| 2026-07-31 | 602.97 | 602.97 | 602.97 | 602.97 | 602.97 | 0 |
| 2026-07-30 | 602.97 | 602.97 | 602.97 | 602.97 | 602.97 | 0 |
| 2026-07-29 | 602.97 | 602.97 | 602.97 | 602.97 | 602.97 | 0 |
| 2026-07-28 | 602.97 | 602.97 | 602.97 | 602.97 | 602.97 | 6 |
| 2026-07-27 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | 0 |
| 2026-07-24 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | 6 |
Page 1 of 3 · 128 trading daysOlder →
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.