APA Corporation (BMV:APA)
Mexico · Delayed Price · Currency is MXN 702.00
+68.00 (10.73%)
At close: Mar 20, 2026
APA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 704.00 | 707.00 | 702.00 | 702.00 | 702.00 | 10.73% | 152 |
| Mar 17, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 634.00 | 2.90% | 9 |
| Mar 13, 2026 | 612.50 | 616.13 | 612.50 | 616.13 | 616.13 | 3.04% | 238 |
| Mar 12, 2026 | 595.00 | 597.98 | 595.00 | 597.98 | 597.98 | 6.78% | 28 |
| Mar 10, 2026 | 566.00 | 566.00 | 560.00 | 560.00 | 560.00 | -4.19% | 633 |
| Mar 9, 2026 | 584.48 | 584.48 | 584.48 | 584.48 | 584.48 | -0.43% | 26 |
| Mar 6, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 8.50% | 168 |
| Mar 4, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 15.87% | 800 |
| Feb 17, 2026 | 466.91 | 466.91 | 466.91 | 466.91 | 466.91 | -4.51% | 20 |
| Feb 11, 2026 | 487.00 | 488.98 | 486.55 | 488.98 | 488.98 | 3.25% | 2,006 |
| Feb 10, 2026 | 473.60 | 473.60 | 473.60 | 473.60 | 473.60 | 0.53% | 9,906 |
| Feb 6, 2026 | 481.00 | 481.00 | 471.10 | 471.10 | 471.10 | -0.26% | 360 |
| Feb 4, 2026 | 472.33 | 472.33 | 472.33 | 472.33 | 472.33 | 5.91% | 361 |
| Jan 29, 2026 | 445.96 | 445.96 | 445.96 | 445.96 | 445.96 | -1.34% | 11 |
| Jan 20, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 447.64 | -5.92% | 145 |
| Jan 14, 2026 | 477.33 | 480.45 | 477.33 | 480.45 | 475.81 | 10.65% | 477 |
| Dec 23, 2025 | 434.20 | 434.20 | 434.20 | 434.20 | 430.01 | 1.44% | 49 |
| Dec 16, 2025 | 428.05 | 428.05 | 428.05 | 428.05 | 423.92 | -12.46% | 210,015 |
| Dec 5, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 484.28 | 0.82% | 43 |
| Dec 3, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 480.32 | 3.46% | 503 |
| Dec 1, 2025 | 454.85 | 468.80 | 454.85 | 468.80 | 464.27 | 7.52% | 19 |
| Nov 14, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 431.79 | -3.11% | 10 |
| Nov 12, 2025 | 449.98 | 449.98 | 449.98 | 449.98 | 445.64 | 1.81% | 49 |
| Nov 7, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 437.73 | 5.92% | 13 |
| Oct 28, 2025 | 417.30 | 417.30 | 417.30 | 417.30 | 413.27 | -7.88% | 353 |
| Oct 24, 2025 | 453.00 | 453.00 | 453.00 | 453.00 | 448.63 | - | 5 |
| Oct 23, 2025 | 453.00 | 453.00 | 453.00 | 453.00 | 448.63 | 9.42% | 163 |
| Oct 21, 2025 | 413.99 | 414.00 | 413.99 | 414.00 | 405.44 | -7.80% | 178 |