Pinnacle West Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	93.040	93.750	91.640	92.999	90.449	239
2026-01-23	92.310	92.710	91.200	91.750	89.234	93
2026-01-22	92.890	93.850	92.640	92.760	90.216	24
2026-01-21	93.870	94.050	92.760	92.860	90.314	37
2026-01-20	93.170	94.880	92.460	92.890	90.343	79
2026-01-16	92.700	93.710	92.000	93.680	91.111	35
2026-01-15	92.740	93.603	91.390	93.603	91.036	33
2026-01-14	90.910	92.980	90.910	92.980	90.430	24
2026-01-13	90.060	90.635	88.990	90.050	87.581	20
2026-01-12	89.880	89.880	88.790	89.220	86.774	18
2026-01-09	88.750	90.130	88.750	89.530	87.075	46
2026-01-08	88.070	88.710	86.620	88.700	86.268	13
2026-01-07	90.050	90.050	88.680	88.680	86.248	8
2026-01-06	88.440	88.454	86.440	88.454	86.029	57
2026-01-05	89.000	89.000	86.910	86.910	84.527	127
2026-01-02	89.150	89.150	87.650	88.359	85.936	16
2025-12-31	88.620	90.410	88.620	88.910	86.472	5
2025-12-30	88.860	90.390	88.860	89.320	86.871	20
2025-12-29	87.790	89.246	87.790	89.246	86.799	64
2025-12-24	88.320	88.320	87.470	88.190	85.772	2
2025-12-23	87.090	88.080	87.090	87.660	85.256	284
2025-12-22	86.440	88.300	86.440	87.260	84.867	10
2025-12-19	88.970	89.190	87.200	87.600	85.198	19
2025-12-18	89.230	89.230	88.640	88.680	86.248	4
2025-12-17	87.100	88.618	87.100	88.618	86.188	1,159
2025-12-16	88.210	88.210	87.450	87.580	85.179	13
2025-12-15	87.850	89.500	87.740	87.740	85.334	9
2025-12-12	87.750	87.750	86.140	87.230	84.838	21
2025-12-11	86.550	87.510	86.550	87.200	84.809	5
2025-12-10	86.360	87.740	86.360	86.550	84.177	7
2025-12-09	88.370	88.370	86.750	87.390	84.994	123
2025-12-08	86.960	87.950	86.830	87.430	85.033	442
2025-12-05	87.680	88.730	87.030	88.190	85.772	19
2025-12-04	88.710	89.260	88.030	88.380	85.957	55
2025-12-03	89.510	89.510	88.120	88.450	86.025	1,010
2025-12-02	89.390	89.950	88.750	88.820	86.385	439
2025-12-01	90.070	90.380	89.460	89.710	87.250	17
2025-11-28	90.730	91.140	89.780	90.643	88.157	25
2025-11-26	89.290	90.510	88.560	90.510	88.028	16
2025-11-25	89.230	90.440	89.230	89.850	87.386	16
2025-11-24	88.350	89.950	88.350	89.060	86.618	15
2025-11-21	89.490	89.960	89.160	89.920	87.454	81
2025-11-20	89.150	89.590	88.350	89.370	86.919	10
2025-11-19	88.600	89.810	88.600	88.880	86.443	72
2025-11-18	88.970	89.960	88.270	89.470	87.017	228
2025-11-17	88.460	88.990	88.320	88.690	86.258	104
2025-11-14	88.700	89.500	87.880	88.540	86.112	101
2025-11-13	88.530	89.130	88.280	88.930	86.491	24
2025-11-12	89.050	89.490	88.100	88.860	86.423	18
2025-11-11	89.060	89.060	87.690	88.540	86.112	42
2025-11-10	87.120	88.130	87.120	87.150	84.760	42
2025-11-07	86.640	88.150	86.640	87.050	84.663	101
2025-11-06	89.770	89.770	87.780	87.990	85.577	36
2025-11-05	89.840	89.840	88.290	88.300	85.879	98
2025-11-04	90.500	90.500	88.750	89.650	87.192	99
2025-11-03	90.250	90.470	87.630	89.330	86.881	202
2025-10-31	88.600	89.230	88.060	88.300	85.879	106
2025-10-30	88.830	90.080	88.830	89.390	86.054	45
2025-10-29	90.230	90.910	89.190	89.440	86.102	60
2025-10-28	91.770	91.770	90.410	90.520	87.142	54

← NewerPage 4 of 18 · 1,028 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.