Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	97.590	103.33	97.590	103.14	101.30	26
2026-04-22	104.24	104.24	100.69	100.96	99.167	92
2026-04-21	102.45	104.05	101.75	101.75	99.943	37
2026-04-20	106.00	106.00	100.93	104.00	102.15	99
2026-04-17	100.97	106.00	100.97	103.90	102.05	19
2026-04-16	102.08	104.68	100.82	103.35	101.51	41
2026-04-15	99.520	103.64	99.520	103.13	101.30	189
2026-04-14	103.25	103.50	99.290	102.45	100.63	141
2026-04-13	104.45	105.00	100.04	101.98	100.17	43
2026-04-10	106.00	106.00	103.62	104.13	102.28	54
2026-04-09	103.53	104.67	101.87	104.55	102.69	122
2026-04-08	103.89	103.89	101.64	102.91	101.08	15
2026-04-07	105.44	105.44	101.75	102.78	100.95	21
2026-04-02	102.89	102.89	100.41	102.40	100.58	22
2026-04-01	101.97	102.73	97.620	101.41	99.609	16
2026-03-31	100.18	100.99	99.000	100.16	98.377	143
2026-03-30	101.93	101.93	97.660	101.27	99.471	48
2026-03-27	100.30	100.41	96.390	100.07	98.293	21
2026-03-26	100.36	100.36	97.290	98.330	96.584	20
2026-03-25	98.750	100.72	97.750	98.810	97.055	15
2026-03-24	100.26	100.46	95.950	98.840	97.085	31
2026-03-23	98.910	99.190	95.550	97.950	96.210	50
2026-03-20	96.510	100.40	96.510	98.250	96.505	302
2026-03-19	101.47	101.52	99.595	99.595	97.826	126
2026-03-18	101.22	105.23	100.27	101.17	99.373	20
2026-03-17	102.94	104.00	101.47	103.09	101.26	20
2026-03-16	104.75	105.00	99.950	103.06	101.23	102
2026-03-13	102.98	103.32	101.69	102.99	101.16	26
2026-03-12	99.980	102.21	99.980	102.21	100.39	18
2026-03-11	100.81	102.15	100.32	100.32	98.538	21
2026-03-10	101.48	102.08	100.32	101.85	100.04	28
2026-03-09	100.53	102.71	100.10	101.17	99.373	4
2026-03-06	101.17	102.48	101.14	102.24	100.42	9
2026-03-05	103.00	103.67	101.43	102.38	100.56	26
2026-03-04	102.45	102.45	101.20	102.09	100.28	13
2026-03-03	100.62	101.04	98.980	101.04	99.246	15
2026-03-02	99.200	101.26	99.200	100.43	98.646	6
2026-02-27	99.690	100.98	98.610	100.98	99.187	68
2026-02-26	99.370	100.47	99.120	99.280	97.517	45
2026-02-25	99.000	100.52	97.530	99.110	97.350	38
2026-02-24	100.12	100.12	98.610	99.690	97.920	72
2026-02-23	99.320	100.00	97.360	99.250	97.487	47
2026-02-20	99.290	99.780	96.800	97.650	95.916	298
2026-02-19	97.550	98.820	96.380	98.530	96.780	194
2026-02-18	99.680	99.680	97.563	97.563	95.830	39
2026-02-17	98.400	100.60	98.160	99.320	97.556	151
2026-02-13	97.990	99.200	96.750	99.200	97.438	44
2026-02-12	95.460	98.700	95.460	98.280	96.535	73
2026-02-11	95.200	96.150	94.250	95.950	94.246	55
2026-02-10	93.940	95.311	92.010	95.311	93.619	39
2026-02-09	93.060	94.710	92.500	92.940	91.289	674
2026-02-06	95.440	95.690	93.690	93.690	92.026	103
2026-02-05	94.950	95.020	94.140	94.495	92.817	69
2026-02-04	94.350	94.860	92.980	94.560	92.881	72
2026-02-03	92.750	93.140	91.190	93.140	91.486	40
2026-02-02	93.270	93.840	91.760	91.760	90.130	28
2026-01-30	92.250	93.930	92.110	92.520	89.983	92
2026-01-29	94.220	94.470	92.485	92.485	89.949	630
2026-01-28	95.390	95.390	93.700	94.701	92.105	81
2026-01-27	92.370	93.990	92.370	93.990	91.413	23

← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.9100 USD
2026-05-01	0.9100 USD
2026-02-02	0.9100 USD
2025-10-31	0.9100 USD
2025-07-31	0.8950 USD
2025-05-02	0.8950 USD
2025-02-03	0.8950 USD
2024-11-04	0.8950 USD
2024-07-31	0.8800 USD
2024-04-30	0.8800 USD
2024-01-31	0.8800 USD
2023-10-31	0.8800 USD
2023-07-31	0.8650 USD
2023-04-28	0.8650 USD
2023-01-31	0.8650 USD
2022-10-31	0.8650 USD
2022-07-29	0.8500 USD
2022-04-29	0.8500 USD
2022-01-31	0.8500 USD
2021-11-15	0.8500 USD
2021-07-30	0.8300 USD
2021-04-30	0.8300 USD
2021-01-29	0.8300 USD
2020-10-30	0.8300 USD
2020-07-31	0.7825 USD
2020-05-01	0.7825 USD
2020-01-31	0.7825 USD
2019-11-01	0.7825 USD
2019-07-31	0.7375 USD
2019-04-30	0.7375 USD
2019-01-31	0.7375 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.