Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	93.900	94.600	92.390	93.040	90.502	1,029,200
2026-01-28	94.580	95.000	93.520	93.680	91.125	1,163,300
2026-01-27	91.730	94.890	91.730	94.760	92.176	939,300
2026-01-26	92.650	93.610	92.170	92.940	90.405	1,083,300
2026-01-23	92.500	92.500	91.170	92.170	89.656	2,212,900
2026-01-22	93.400	93.400	92.070	92.420	89.899	1,685,400
2026-01-21	93.700	94.000	92.630	93.450	90.901	940,900
2026-01-20	93.710	93.880	92.490	92.950	90.415	1,103,500
2026-01-16	92.340	94.010	92.130	93.710	91.154	1,490,800
2026-01-15	92.510	93.770	92.040	92.690	90.162	1,529,600
2026-01-14	91.160	93.130	91.020	92.300	89.783	1,880,300
2026-01-13	89.920	91.120	89.410	91.110	88.625	1,302,000
2026-01-12	88.980	90.050	88.740	89.660	87.215	1,452,200
2026-01-09	89.660	90.320	89.010	89.070	86.641	1,430,700
2026-01-08	87.290	89.390	87.290	89.320	86.884	1,533,300
2026-01-07	89.650	89.650	87.200	87.400	85.016	784,800
2026-01-06	87.710	89.270	87.710	89.250	86.816	980,600
2026-01-05	87.620	87.730	86.330	87.700	85.308	1,337,200
2026-01-02	88.700	88.950	87.810	88.140	85.736	1,033,400
2025-12-31	89.290	89.320	88.580	88.700	86.281	661,400
2025-12-30	89.150	89.490	88.980	89.260	86.826	826,300
2025-12-29	88.100	89.380	88.100	88.870	86.446	1,293,000
2025-12-26	88.480	88.740	88.090	88.400	85.989	462,400
2025-12-24	88.330	88.470	87.910	88.360	85.950	306,100
2025-12-23	87.750	88.250	87.300	88.030	85.629	905,100
2025-12-22	87.090	87.910	86.820	87.690	85.298	908,700
2025-12-19	87.810	88.580	87.170	87.300	84.919	2,381,100
2025-12-18	89.020	89.250	88.080	88.550	86.135	1,710,100
2025-12-17	87.660	89.080	87.580	88.910	86.485	1,440,900
2025-12-16	87.650	88.390	87.360	87.820	85.425	900,000
2025-12-15	88.370	88.560	87.590	88.370	85.960	1,118,100
2025-12-12	86.720	87.840	86.720	87.810	85.415	1,188,800
2025-12-11	86.790	87.640	86.450	86.750	84.384	866,300
2025-12-10	87.040	87.500	86.180	86.550	84.189	1,084,000
2025-12-09	87.570	88.250	86.980	87.000	84.627	1,111,100
2025-12-08	87.890	87.890	86.830	87.320	84.938	1,547,100
2025-12-05	87.890	88.430	87.570	88.170	85.765	1,201,700
2025-12-04	88.360	89.000	87.960	88.080	85.678	1,671,600
2025-12-03	88.500	89.360	88.120	88.620	86.203	1,098,400
2025-12-02	89.660	89.660	88.480	88.540	86.125	1,198,000
2025-12-01	90.200	90.490	89.150	89.320	86.884	968,300
2025-11-28	90.900	90.970	90.530	90.860	88.382	326,900
2025-11-26	89.740	90.720	89.740	90.590	88.119	707,000
2025-11-25	89.520	90.590	89.310	89.500	87.059	901,200
2025-11-24	89.000	89.630	88.240	89.440	87.001	1,972,600
2025-11-21	89.630	90.510	89.000	89.150	86.719	1,884,700
2025-11-20	88.590	89.830	88.590	89.340	86.903	1,326,500
2025-11-19	89.630	89.630	88.320	88.720	86.300	1,427,900
2025-11-18	89.530	90.200	89.010	89.380	86.942	1,160,800
2025-11-17	88.770	89.330	88.000	89.160	86.728	1,742,700
2025-11-14	89.140	89.140	87.750	88.390	85.979	1,524,900
2025-11-13	88.830	89.140	88.090	88.820	86.398	2,129,200
2025-11-12	88.730	89.100	88.440	88.980	86.553	1,193,800
2025-11-11	88.190	88.830	87.570	88.770	86.349	1,880,800
2025-11-10	87.610	87.980	87.050	87.710	85.318	1,849,800
2025-11-07	87.600	88.220	86.730	87.970	85.571	1,498,600
2025-11-06	88.530	88.920	87.600	87.640	85.250	968,000
2025-11-05	89.000	89.360	87.980	88.460	86.047	1,510,800
2025-11-04	90.410	90.530	88.870	89.360	86.923	1,994,100
2025-11-03	89.210	89.950	87.220	89.450	87.010	2,387,200

← NewerPage 4 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.9100 USD
2026-05-04	0.9100 USD
2026-02-02	0.9100 USD
2025-11-03	0.9100 USD
2025-08-01	0.8950 USD
2025-05-05	0.8950 USD
2025-02-03	0.8950 USD
2024-11-04	0.8950 USD
2024-08-01	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	0.7830 USD
2020-05-01	0.7830 USD
2020-01-31	0.7830 USD
2019-11-01	0.7830 USD
2019-07-31	0.7380 USD
2019-04-30	0.7380 USD
2019-01-31	0.7380 USD

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