Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	89.210	89.950	87.220	89.450	87.010	2,387,200
2025-10-31	88.540	89.230	88.260	88.520	85.221	1,969,200
2025-10-30	89.230	90.270	88.850	89.550	86.212	1,265,500
2025-10-29	90.350	90.850	88.920	89.120	85.798	1,931,800
2025-10-28	91.400	91.410	90.370	90.680	87.300	1,113,800
2025-10-27	91.820	92.180	90.890	91.800	88.378	833,900
2025-10-24	92.800	92.800	91.960	92.120	88.686	784,200
2025-10-23	93.100	93.390	92.030	92.560	89.110	1,508,800
2025-10-22	92.270	93.080	91.950	92.620	89.168	1,124,400
2025-10-21	93.130	93.130	91.950	92.230	88.792	1,313,000
2025-10-20	93.950	93.950	91.540	92.730	89.274	1,397,700
2025-10-17	93.200	93.600	92.490	93.150	89.678	747,400
2025-10-16	93.890	94.450	92.850	93.000	89.534	1,128,600
2025-10-15	93.220	94.100	93.210	93.710	90.217	1,184,000
2025-10-14	92.440	93.730	92.140	93.450	89.967	906,400
2025-10-13	92.000	92.710	91.400	92.130	88.696	639,400
2025-10-10	91.940	92.560	91.390	92.410	88.966	616,100
2025-10-09	92.300	92.440	91.500	91.590	88.176	698,200
2025-10-08	92.220	92.500	91.450	91.950	88.523	1,373,700
2025-10-07	91.200	92.160	91.010	91.980	88.552	1,237,900
2025-10-06	90.240	91.210	89.850	90.820	87.435	1,340,000
2025-10-03	88.530	90.550	88.160	90.180	86.819	1,052,200
2025-10-02	87.970	88.380	87.240	87.890	84.614	1,120,400
2025-10-01	89.850	90.060	88.010	88.180	84.893	958,400
2025-09-30	87.820	89.730	87.540	89.660	86.318	1,590,000
2025-09-29	86.970	87.850	86.310	87.650	84.383	1,257,300
2025-09-26	86.560	86.860	85.910	86.760	83.526	1,657,000
2025-09-25	87.360	87.570	85.920	86.080	82.871	1,054,500
2025-09-24	86.900	87.690	86.900	87.140	83.892	875,300
2025-09-23	86.100	87.100	86.070	87.090	83.844	731,900
2025-09-22	86.520	86.630	86.050	86.260	83.045	640,200
2025-09-19	86.160	87.070	85.700	86.520	83.295	1,529,200
2025-09-18	85.750	86.420	85.320	85.870	82.669	995,500
2025-09-17	86.320	86.850	85.860	86.110	82.900	874,200
2025-09-16	87.170	87.240	85.790	85.900	82.698	918,600
2025-09-15	88.200	88.350	87.390	87.420	84.162	849,100
2025-09-12	88.090	88.510	88.070	88.190	84.903	759,000
2025-09-11	87.760	88.520	87.000	88.370	85.076	955,500
2025-09-10	87.380	87.930	87.170	87.620	84.354	828,600
2025-09-09	86.840	87.890	86.840	87.380	84.123	1,835,500
2025-09-08	88.840	88.840	87.450	87.840	84.566	862,800
2025-09-05	89.530	89.820	88.700	89.000	85.683	567,500
2025-09-04	89.360	89.490	88.710	89.280	85.952	805,500
2025-09-03	88.610	89.300	88.290	88.730	85.423	720,900
2025-09-02	89.110	89.270	88.470	88.800	85.490	871,500
2025-08-29	89.510	90.370	89.130	89.360	86.029	784,300
2025-08-28	90.320	90.320	88.970	89.320	85.991	1,110,200
2025-08-27	89.970	90.560	89.920	90.430	87.059	1,096,600
2025-08-26	90.000	90.610	89.720	89.960	86.607	816,300
2025-08-25	91.000	91.150	89.920	89.980	86.626	783,500
2025-08-22	91.660	91.950	90.920	91.350	87.945	960,000
2025-08-21	92.310	92.500	91.110	91.160	87.762	865,800
2025-08-20	92.490	93.140	91.980	92.310	88.869	1,067,800
2025-08-19	90.570	92.090	90.370	92.070	88.638	470,300
2025-08-18	91.420	91.420	90.290	90.330	86.963	958,700
2025-08-15	92.010	92.310	91.030	91.340	87.935	1,463,100
2025-08-14	92.910	92.920	91.720	91.910	88.484	1,430,500
2025-08-13	92.610	93.070	91.180	93.060	89.591	1,494,100
2025-08-12	92.570	92.760	91.340	92.450	89.004	733,300
2025-08-11	92.810	93.140	91.970	92.480	89.033	698,400

← NewerPage 5 of 21 · 1,255 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.