Pinnacle West Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	89.990	90.200	88.900	89.080	84.913	1,317,700
2025-05-12	91.190	91.320	89.760	90.070	85.856	992,400
2025-05-09	92.150	92.430	90.950	91.610	87.324	927,100
2025-05-08	93.670	93.960	91.910	92.010	87.706	1,055,700
2025-05-07	93.180	94.490	92.990	93.810	89.421	1,401,200
2025-05-06	93.670	94.290	93.270	93.470	89.097	2,429,700
2025-05-05	93.780	94.000	92.600	93.910	89.517	1,108,200
2025-05-02	94.000	95.030	93.720	94.320	89.054	912,200
2025-05-01	93.000	95.830	92.000	93.410	88.195	1,726,400
2025-04-30	95.560	95.560	93.740	95.180	89.866	1,080,100
2025-04-29	94.190	95.580	94.180	95.290	89.970	856,800
2025-04-28	94.020	94.700	93.130	94.590	89.309	756,500
2025-04-25	94.130	94.450	93.360	93.750	88.516	956,400
2025-04-24	94.050	95.650	93.740	94.480	89.205	1,587,600
2025-04-23	94.360	95.150	93.480	94.360	89.092	1,859,800
2025-04-22	94.030	95.780	93.860	95.010	89.706	2,151,800
2025-04-21	94.190	94.190	92.260	93.240	88.035	1,297,300
2025-04-17	93.680	96.130	93.660	94.450	89.177	2,215,900
2025-04-16	94.960	94.980	93.090	93.410	88.195	1,682,900
2025-04-15	94.040	95.000	93.600	94.270	89.007	1,191,600
2025-04-14	92.280	94.000	92.150	93.710	88.478	1,064,400
2025-04-11	90.500	92.530	89.130	91.910	86.779	1,123,900
2025-04-10	90.290	91.320	88.250	90.280	85.240	1,061,100
2025-04-09	87.890	91.460	86.550	90.620	85.561	1,784,300
2025-04-08	91.050	91.750	87.960	88.820	83.861	1,879,500
2025-04-07	89.930	91.580	87.440	89.620	84.617	2,557,000
2025-04-04	95.300	95.880	90.490	91.090	86.005	1,787,400
2025-04-03	95.720	96.500	95.040	95.210	89.895	1,073,600
2025-04-02	95.500	95.840	94.510	95.430	90.102	668,900
2025-04-01	95.200	95.340	94.230	95.280	89.961	865,700
2025-03-31	94.710	95.830	94.500	95.250	89.932	899,900
2025-03-28	93.450	95.040	93.320	94.170	88.913	1,537,000
2025-03-27	93.200	93.960	92.900	93.020	87.827	1,044,800
2025-03-26	91.560	93.180	91.560	92.990	87.799	967,800
2025-03-25	92.950	92.970	90.980	91.510	86.401	1,153,700
2025-03-24	93.760	94.230	92.910	93.090	87.893	1,169,300
2025-03-21	93.840	94.710	93.250	93.760	88.526	2,078,600
2025-03-20	94.250	94.520	93.800	94.200	88.941	1,001,300
2025-03-19	93.310	94.510	93.100	94.200	88.941	1,441,800
2025-03-18	93.670	94.280	92.950	93.380	88.167	1,131,700
2025-03-17	93.910	94.860	93.690	94.260	88.998	938,600
2025-03-14	91.760	93.860	91.600	93.710	88.478	1,134,800
2025-03-13	91.400	92.370	91.160	91.820	86.694	917,700
2025-03-12	90.550	91.760	90.120	91.230	86.137	966,400
2025-03-11	91.800	92.290	90.670	90.970	85.891	1,350,900
2025-03-10	92.120	93.620	91.030	92.120	86.977	1,321,400
2025-03-07	90.820	92.670	90.550	91.990	86.854	1,131,200
2025-03-06	90.730	91.020	89.480	90.760	85.693	902,500
2025-03-05	90.960	92.090	90.630	91.040	85.958	1,073,400
2025-03-04	94.480	94.570	91.770	91.800	86.675	1,288,900
2025-03-03	92.260	94.270	92.190	94.180	88.922	1,290,800
2025-02-28	91.700	92.560	91.140	92.540	87.374	938,200
2025-02-27	91.240	92.270	90.680	90.860	85.788	1,120,000
2025-02-26	92.440	93.220	91.490	91.640	86.524	1,279,500
2025-02-25	93.250	93.540	91.940	93.160	87.959	1,444,900
2025-02-24	91.770	92.560	91.080	92.110	86.968	1,194,400
2025-02-21	90.550	91.790	90.550	91.580	86.467	1,148,700
2025-02-20	90.070	91.080	89.470	90.770	85.703	733,400
2025-02-19	89.850	90.960	89.740	90.400	85.353	675,300
2025-02-18	89.000	90.030	89.000	89.890	84.872	933,800

← NewerPage 7 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.