APA Corporation (BMV:APA)
Mexico · Delayed Price · Currency is MXN 678.00
-0.50 (-0.07%)
At close: May 21, 2026
BMV:APA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -0.07% | 22 |
| May 20, 2026 | 677.50 | 678.50 | 677.50 | 678.50 | 678.50 | -5.10% | 765 |
| May 19, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 5.77% | 5 |
| May 15, 2026 | 639.11 | 676.00 | 639.11 | 676.00 | 676.00 | 9.63% | 542 |
| May 7, 2026 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | -14.36% | 2,503 |
| May 5, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 4.35% | 55 |
| Apr 29, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2.06% | 5 |
| Apr 28, 2026 | 676.10 | 676.10 | 676.10 | 676.10 | 676.10 | 2.44% | 6 |
| Apr 27, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1.54% | 14 |
| Apr 24, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 66 |
| Apr 22, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -2.03% | 7 |
| Apr 13, 2026 | 667.81 | 667.81 | 667.81 | 667.81 | 663.48 | 1.18% | 11 |
| Apr 10, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 655.72 | -3.65% | 17 |
| Apr 9, 2026 | 692.00 | 692.00 | 685.00 | 685.00 | 680.56 | -9.86% | 1,209 |
| Apr 6, 2026 | 759.90 | 759.90 | 759.90 | 759.90 | 754.97 | -5.01% | 12,064 |
| Mar 31, 2026 | 800.01 | 800.01 | 800.01 | 800.01 | 794.82 | - | 1,057 |
| Mar 30, 2026 | 800.01 | 800.01 | 800.01 | 800.01 | 794.82 | - | 12 |
| Mar 27, 2026 | 796.00 | 800.01 | 796.00 | 800.01 | 794.82 | 9.59% | 156 |
| Mar 25, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 725.26 | 0.41% | 23 |
| Mar 24, 2026 | 690.40 | 732.00 | 690.40 | 727.00 | 722.28 | 3.56% | 267 |
| Mar 20, 2026 | 704.00 | 707.00 | 702.00 | 702.00 | 697.45 | 10.73% | 152 |
| Mar 17, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 629.89 | 2.90% | 9 |
| Mar 13, 2026 | 612.50 | 616.13 | 612.50 | 616.13 | 612.13 | 3.04% | 238 |
| Mar 12, 2026 | 595.00 | 597.98 | 595.00 | 597.98 | 594.10 | 6.78% | 28 |
| Mar 10, 2026 | 566.00 | 566.00 | 560.00 | 560.00 | 556.37 | -4.19% | 633 |
| Mar 9, 2026 | 584.48 | 584.48 | 584.48 | 584.48 | 580.69 | -0.43% | 26 |
| Mar 6, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 583.19 | 8.50% | 168 |
| Mar 4, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 537.49 | 15.87% | 800 |
| Feb 17, 2026 | 466.91 | 466.91 | 466.91 | 466.91 | 463.88 | -4.51% | 20 |
| Feb 11, 2026 | 487.00 | 488.98 | 486.55 | 488.98 | 485.81 | 3.25% | 2,006 |
| Feb 10, 2026 | 473.60 | 473.60 | 473.60 | 473.60 | 470.53 | 0.53% | 9,906 |
| Feb 6, 2026 | 481.00 | 481.00 | 471.10 | 471.10 | 468.04 | -0.26% | 360 |
| Feb 4, 2026 | 472.33 | 472.33 | 472.33 | 472.33 | 469.27 | 5.91% | 361 |
| Jan 29, 2026 | 445.96 | 445.96 | 445.96 | 445.96 | 443.07 | -0.37% | 11 |
| Jan 20, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 444.73 | -5.92% | 145 |
| Jan 14, 2026 | 477.33 | 480.45 | 477.33 | 480.45 | 472.72 | 10.65% | 477 |
| Dec 23, 2025 | 434.20 | 434.20 | 434.20 | 434.20 | 427.22 | 1.44% | 49 |
| Dec 16, 2025 | 428.05 | 428.05 | 428.05 | 428.05 | 421.17 | -12.46% | 210,015 |
| Dec 5, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 481.14 | 0.82% | 43 |
| Dec 3, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 477.20 | 3.46% | 503 |