Pinnacle West Stock Price History

PINNACLE WEST - STOCK PRICE HISTORY
	2021	2020	2019	2018	2017
High	$ 88.54	$ 105.51	$ 99.81	$ 92.64	$ 92.48
Low	$ 62.78	$ 60.05	$ 82.41	$ 73.41	$ 75.79
Close	$ 70.59	$ 79.95	$ 89.25	$ 85.20	$ 85.18

BOOK VALUE PER SHARE
(DOLLARS PER SHARE)
YEAR ENDED DECEMBER 31,	2021	2020	2019	2018	2017
APS	$ 58.77	$ 55.26	$ 52.26	$ 50.50	$ 47.04
Parent Company	(6.46)	(5.26)	(3.96)	(3.91)	(2.24)
Total	$ 52.31	$ 50.00	$ 48.30	$ 46.59	$ 44.80
COMMON SHARES OUTSTANDING AT YEAR-END - BASIC	112,909,983	112,666,265	112,436,580	112,101,761	111,751,707

EARNINGS PER SHARE - DILUTED
(DOLLARS PER SHARE)
YEAR ENDED DECEMBER 31,	2021	2020	2019	2018	2017
APS	$ 5.74	$ 5.20	$ 5.19	$ 5.24	$ 4.66
Other	(0.03)	(0.02)	(0.03)	(0.01)	0.03
Parent Company	(0.09)	(0.14)	(0.22)	(0.52)	(0.17)
Net Income	5.62	5.04	4.94	4.71	4.52
Less: Net income (loss) attributable to noncontrolling interests	0.15	0.17	0.17	0.17	0.17
Net income attributable to common shareholders	$ 5.47	$ 4.87	$ 4.77	$ 4.54	$ 4.35
WEIGHTED-AVERAGE COMMON SHARES OUTSTANDING - DILUTED	113,191,718	112,941,716	112,758,059	112,549,722	112,366,675

Dividend History

	Date Declared	Ex-Dividend Date	Record Date	Payment Date	Amt/Share
2023	12-14-22	01-31-23	02-01-23	03-01-23	.865
2022	10-20-22	10-31-22	11-01-22	12-01-22	.865
	06-22-22	07-29-22	08-01-22	09-01-22	.85
	04-20-22	04-29-22	05-02-22	06-01-22	.85
	12-15-21	01-31-22	02-01-22	03-01-22	.85
2021	11-04-21	11-15-21	11-16-21	12-01-21	.85
	06-23-21	07-30-21	08-02-21	09-01-21	.83
	04-21-21	04-30-21	05-03-21	06-01-21	.83
	12-16-20	01-29-21	02-01-21	03-01-21	.83
2020	10-22-20	10-30-20	11-02-20	12-01-20	.83
	06-17-20	07-31-20	08-03-20	09-01-20	.7825
	04-22-20	05-01-20	05-04-20	06-01-20	.7825
	12-18-19	01-31-20	02-03-20	03-02-20	.7825
2019	10-23-19	11-01-19	11-04-19	12-02-19	.7825
	06-19-19	07-31-19	08-01-19	09-03-19	.7375
	04-17-19	04-30-19	05-01-19	06-03-19	.7375
	12-19-18	01-31-19	02-01-19	03-01-19	.7375
2018	10-18-18	10-31-18	11-01-18	12-03-18	.7375
	06-20-18	07-31-18	08-01-18	09-04-18	.695
	04-18-18	04-30-18	05-01-18	06-01-18	.695
	12-20-17	01-31-18	02-01-18	03-01-18	.695
2017	10-18-17	10-31-17	11-01-17	12-01-17	.695
	06-21-17	07-28-17	08-01-17	09-01-17	.655
	04-19-17	04-27-17	05-01-17	06-01-17	.655
	12-21-16	01-30-17	02-01-17	03-01-17	.655
2016	10-20-16	10-28-16	11-01-16	12-01-16	.655
	06-22-16	07-28-16	08-01-16	09-01-16	.625
	04-20-16	04-28-16	05-02-16	06-01-16	.625
	12-16-15	01-28-16	02-01-16	03-01-16	.625
2015	10-21-15	10-29-15	11-02-15	12-01-15	.625
	06-17-15	07-30-15	08-03-15	09-01-15	.595
	04-22-15	04-30-15	05-04-15	06-01-15	.595
	12-17-14	01-29-15	02-02-15	03-02-15	.595
2014	10-23-14	10-30-14	11-03-14	12-01-14	.595
	06-18-14	07-30-14	08-01-14	09-02-14	.5675
	04-23-14	05-01-14	05-05-14	06-02-14	.5675
	12-18-13	01-30-14	02-03-14	03-03-14	.5675
2013	10-23-13	10-31-13	11-04-13	12-02-13	.5675
	06-19-13	07-30-13	08-01-13	09-03-13	.545
	04-17-13	04-29-13	05-01-13	06-03-13	.545
	12-19-12	01-30-13	02-01-13	03-01-13	.545
2012	10-18-12	10-30-12	11-01-12	12-03-12	.545
	06-20-12	07-30-12	08-01-12	09-04-12	.525
	04-18-12	04-27-12	05-01-12	06-01-12	.525
	01-18-12	01-30-12	02-01-12	03-01-12	.525
2011	10-19-11	10-28-11	11-01-11	12-01-11	.525
	06-24-11	07-28-11	08-01-11	09-01-11	.525
	04-20-11	04-28-11	05-02-11	06-01-11	.525
	01-19-11	01-28-11	02-01-11	03-01-11	.525
2010	10-20-10	10-28-10	11-01-10	12-01-10	.525
	06-22-10	07-29-10	08-02-10	09-01-10	.525
	04-21-10	04-29-10	05-03-10	06-01-10	.525
	01-20-10	01-28-10	02-01-10	03-01-10	.525
2009	10-21-09	10-29-09	11-02-09	12-01-09	.525
	07-22-09	07-30-09	08-03-09	09-01-09	.525
	04-22-09	04-29-09	05-01-09	06-01-09	.525
	01-21-09	01-29-09	02-02-09	03-02-09	.525
2008	10-22-08	10-30-08	11-03-08	12-01-08	.525
	07-23-08	07-30-08	08-01-08	09-02-08	.525
	04-22-08	04-29-08	05-01-08	06-02-08	.525
	01-23-08	01-30-08	02-01-08	03-03-08	.525
2007	10-17-07	10-30-07	11-01-07	12-03-07	.525
	07-18-07	07-30-07	08-01-07	09-04-07	.525
	04-18-07	04-27-07	05-01-07	06-01-07	.525
	01-17-07	01-30-07	02-01-07	03-01-07	.525
2006	10-18-06	10-30-06	11-01-06	12-01-06	.525
	07-19-06	07-28-06	08-01-06	09-01-06	.500
	03-22-06	04-27-06	05-01-06	06-01-06	.500
	01-18-06	01-30-06	02-01-06	03-01-06	.500
2005	10-19-05	10-28-05	11-01-05	12-01-05	.500
	07-13-05	07-28-05	08-01-05	09-01-05	.475
	03-23-05	04-28-05	05-02-05	06-01-05	.475
	01-19-05	01-28-05	02-01-05	03-01-05	.475
2004	10-20-04	10-28-04	11-01-04	12-01-04	.475
	07-16-04	07-29-04	08-02-04	09-01-04	.450
	03-17-04	04-29-04	05-03-04	06-01-04	.450
	01-21-04	01-29-04	02-02-04	03-01-04	.450
2003	10-22-03	10-30-03	11-03-03	12-01-03	.450
	07-18-03	07-30-03	08-01-03	09-01-03	.425
	04-23-03	04-29-03	05-01-03	06-01-03	.425
	01-22-03	01-30-03	02-03-03	03-01-03	.425
2002	10-23-02	10-30-02	11-01-02	12-01-02	.425
	07-12-02	07-30-02	08-01-02	09-01-02	.400
	04-17-02	04-29-02	05-01-02	06-01-02	.400
	01-23-02	01-30-02	02-01-02	03-01-02	.400
2001	10-17-01		11-01-01	12-01-01	.400
	06-20-01		08-01-01	09-01-01	.375
	04-18-01		05-01-01	06-01-01	.375
	01-18-01		02-01-01	03-01-01	.375
2000	10-18-00		11-01-00	12-01-00	.375
	06-21-00		08-01-00	09-01-00	.350
	04-19-00		05-01-00	06-01-00	.350
	01-19-00		02-01-00	03-01-00	.350
1999	10-20-99		10-28-99	12-01-99	.350
	06-23-99		08-02-99	09-01-99	.325
	04-21-99		05-03-99	06-01-99	.325
	01-20-99		02-01-99	03-01-99	.325
1998	10-21-98		11-02-98	12-01-98	.325
	06-17-98		08-03-98	09-01-98	.300
	04-22-98		05-01-98	06-01-98	.300
	01-21-98		02-02-98	03-01-98	.300
1997	10-21-97		11-03-97	12-01-97	.300
	06-18-97		08-01-97	09-01-97	.275
	04-22-97		05-02-97	06-01-97	.275
	01-22-97		02-03-97	03-01-97	.275

quick Links

By using this website, you accept our Terms of Use and Privacy Policy agreements.
All rights reserved. © 2022 Pinnacle West Capital Corporation.


Email Address *

Mailing Lists *
Press Releases SEC Filings Events Earnings



Enter the code shown above.

Pinnacle West Stock Price History

Dividend History

quick Links

Email Alerts