APA Corporation (BMV:APA)
Mexico · Delayed Price · Currency is MXN 620.61
-18.54 (-2.90%)
At close: Aug 4, 2026
BMV:APA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | -2.90% | 10 |
| Aug 3, 2026 | 641.22 | 641.22 | 639.15 | 639.15 | 639.15 | 6.00% | 3,605 |
| Jul 28, 2026 | 602.97 | 602.97 | 602.97 | 602.97 | 602.97 | -5.93% | 6 |
| Jul 24, 2026 | 641.01 | 641.01 | 641.01 | 641.01 | 641.01 | 1.60% | 6 |
| Jul 22, 2026 | 630.50 | 635.06 | 630.50 | 630.90 | 630.90 | 5.43% | 453 |
| Jul 10, 2026 | 602.76 | 602.76 | 602.76 | 602.76 | 598.41 | 6.21% | 15 |
| Jul 2, 2026 | 567.50 | 567.50 | 567.50 | 567.50 | 563.41 | 0.43% | 500 |
| Jul 1, 2026 | 559.08 | 565.07 | 559.08 | 565.07 | 560.99 | -0.86% | 20,387 |
| Jun 30, 2026 | 577.60 | 577.60 | 570.00 | 570.00 | 565.89 | -1.92% | 1,010 |
| Jun 29, 2026 | 581.15 | 581.15 | 581.15 | 581.15 | 576.96 | 0.46% | 500 |
| Jun 26, 2026 | 578.50 | 578.50 | 578.50 | 578.50 | 574.33 | -1.21% | 500 |
| Jun 25, 2026 | 585.59 | 585.59 | 585.59 | 585.59 | 581.36 | -0.75% | 1,000 |
| Jun 22, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 585.74 | -10.61% | 800 |
| Jun 10, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 655.24 | -8.84% | 10 |
| May 25, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 718.78 | 8.06% | 10 |
| May 22, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 665.17 | -1.18% | 1,381 |
| May 21, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 673.11 | -0.07% | 22 |
| May 20, 2026 | 677.50 | 678.50 | 677.50 | 678.50 | 673.60 | -5.10% | 765 |
| May 19, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 709.84 | 5.77% | 5 |
| May 15, 2026 | 639.11 | 676.00 | 639.11 | 676.00 | 671.12 | 9.63% | 542 |
| May 7, 2026 | 616.60 | 616.60 | 616.60 | 616.60 | 612.15 | -14.36% | 2,503 |
| May 5, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 714.80 | 4.35% | 55 |
| Apr 29, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 685.02 | 2.06% | 5 |
| Apr 28, 2026 | 676.10 | 676.10 | 676.10 | 676.10 | 671.22 | 2.44% | 6 |
| Apr 27, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 655.24 | 1.54% | 14 |
| Apr 24, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 645.31 | - | 66 |
| Apr 22, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 645.31 | -2.03% | 7 |
| Apr 13, 2026 | 667.81 | 667.81 | 667.81 | 667.81 | 658.69 | 1.18% | 11 |
| Apr 10, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 650.99 | -3.65% | 17 |
| Apr 9, 2026 | 692.00 | 692.00 | 685.00 | 685.00 | 675.65 | -9.86% | 1,209 |
| Apr 6, 2026 | 759.90 | 759.90 | 759.90 | 759.90 | 749.52 | -5.01% | 12,064 |
| Mar 31, 2026 | 800.01 | 800.01 | 800.01 | 800.01 | 789.08 | - | 1,057 |
| Mar 30, 2026 | 800.01 | 800.01 | 800.01 | 800.01 | 789.08 | - | 12 |
| Mar 27, 2026 | 796.00 | 800.01 | 796.00 | 800.01 | 789.08 | 9.59% | 156 |
| Mar 25, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 720.03 | 0.41% | 23 |
| Mar 24, 2026 | 690.40 | 732.00 | 690.40 | 727.00 | 717.07 | 3.56% | 267 |
| Mar 20, 2026 | 704.00 | 707.00 | 702.00 | 702.00 | 692.41 | 10.73% | 152 |
| Mar 17, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 625.34 | 2.90% | 9 |
| Mar 13, 2026 | 612.50 | 616.13 | 612.50 | 616.13 | 607.72 | 3.04% | 238 |
| Mar 12, 2026 | 595.00 | 597.98 | 595.00 | 597.98 | 589.81 | 6.78% | 28 |
| Mar 10, 2026 | 566.00 | 566.00 | 560.00 | 560.00 | 552.35 | -4.19% | 633 |
| Mar 9, 2026 | 584.48 | 584.48 | 584.48 | 584.48 | 576.50 | -0.43% | 26 |
| Mar 6, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 578.98 | 8.50% | 168 |
| Mar 4, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 533.61 | 15.87% | 800 |
| Feb 17, 2026 | 466.91 | 466.91 | 466.91 | 466.91 | 460.53 | -4.51% | 20 |
| Feb 11, 2026 | 487.00 | 488.98 | 486.55 | 488.98 | 482.30 | 3.25% | 2,006 |
| Feb 10, 2026 | 473.60 | 473.60 | 473.60 | 473.60 | 467.13 | 0.53% | 9,906 |
| Feb 6, 2026 | 481.00 | 481.00 | 471.10 | 471.10 | 464.67 | -0.26% | 360 |