APA Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	472.33	472.33	472.33	472.33	465.88	359
2026-02-03	445.96	445.96	445.96	445.96	439.87	0
2026-01-30	445.96	445.96	445.96	445.96	439.87	0
2026-01-29	445.96	445.96	445.96	445.96	439.87	11
2026-01-28	452.00	452.00	452.00	452.00	445.83	0
2026-01-27	452.00	452.00	452.00	452.00	445.83	0
2026-01-26	452.00	452.00	452.00	452.00	445.83	0
2026-01-23	452.00	452.00	452.00	452.00	445.83	0
2026-01-22	452.00	452.00	452.00	452.00	445.83	0
2026-01-21	452.00	452.00	452.00	452.00	441.52	0
2026-01-20	452.00	452.00	452.00	452.00	441.52	140
2026-01-19	480.45	480.45	480.45	480.45	469.31	0
2026-01-16	480.45	480.45	480.45	480.45	469.31	0
2026-01-15	480.45	480.45	480.45	480.45	469.31	0
2026-01-14	477.33	480.45	477.33	480.45	469.31	477
2026-01-13	434.20	434.20	434.20	434.20	424.13	0
2026-01-12	434.20	434.20	434.20	434.20	424.13	0
2026-01-09	434.20	434.20	434.20	434.20	424.13	0
2026-01-08	434.20	434.20	434.20	434.20	424.13	0
2026-01-07	434.20	434.20	434.20	434.20	424.13	0
2026-01-06	434.20	434.20	434.20	434.20	424.13	0
2026-01-05	434.20	434.20	434.20	434.20	424.13	0
2026-01-02	434.20	434.20	434.20	434.20	424.13	0
2025-12-31	434.20	434.20	434.20	434.20	424.13	0
2025-12-30	434.20	434.20	434.20	434.20	424.13	0
2025-12-29	434.20	434.20	434.20	434.20	424.13	0
2025-12-26	434.20	434.20	434.20	434.20	424.13	0
2025-12-24	434.20	434.20	434.20	434.20	424.13	0
2025-12-23	434.20	434.20	434.20	434.20	424.13	49
2025-12-22	428.05	428.05	428.05	428.05	418.13	0
2025-12-19	428.05	428.05	428.05	428.05	418.13	0
2025-12-18	428.05	428.05	428.05	428.05	418.13	0
2025-12-17	428.05	428.05	428.05	428.05	418.13	0
2025-12-16	428.05	428.05	428.05	428.05	418.13	10
2025-12-15	489.00	489.00	489.00	489.00	477.66	0
2025-12-11	489.00	489.00	489.00	489.00	477.66	0
2025-12-10	489.00	489.00	489.00	489.00	477.66	0
2025-12-09	489.00	489.00	489.00	489.00	477.66	0
2025-12-08	489.00	489.00	489.00	489.00	477.66	0
2025-12-05	489.00	489.00	489.00	489.00	477.66	43
2025-12-04	485.00	485.00	485.00	485.00	473.76	0
2025-12-03	485.00	485.00	485.00	485.00	473.76	500
2025-12-02	468.80	468.80	468.80	468.80	457.93	0
2025-12-01	454.85	468.80	454.85	468.80	457.93	19
2025-11-28	436.00	436.00	436.00	436.00	425.89	0
2025-11-27	436.00	436.00	436.00	436.00	425.89	0
2025-11-26	436.00	436.00	436.00	436.00	425.89	0
2025-11-25	436.00	436.00	436.00	436.00	425.89	0
2025-11-24	436.00	436.00	436.00	436.00	425.89	0
2025-11-21	436.00	436.00	436.00	436.00	425.89	0
2025-11-20	436.00	436.00	436.00	436.00	425.89	0
2025-11-19	436.00	436.00	436.00	436.00	425.89	0
2025-11-18	436.00	436.00	436.00	436.00	425.89	0
2025-11-14	436.00	436.00	436.00	436.00	425.89	10
2025-11-13	449.98	449.98	449.98	449.98	439.55	0
2025-11-12	449.98	449.98	449.98	449.98	439.55	49
2025-11-11	442.00	442.00	442.00	442.00	431.75	0
2025-11-10	442.00	442.00	442.00	442.00	431.75	0
2025-11-07	442.00	442.00	442.00	442.00	431.75	13
2025-11-06	417.30	417.30	417.30	417.30	407.63	0

← NewerPage 4 of 22 · 1,263 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.