Alabama Power Company - Price History
Stock symbol ALPVN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ALPVN (Alabama Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $105.02 | $105.02 |
| May 2023 | $105.02 | $105.02 |
| April 2023 | $105.02 | $105.02 |
| March 2023 | $105.02 | $105.02 |
| February 2023 | $105.02 | $105.02 |
| January 2023 | $105.02 | $105.02 |
| December 2022 | $105.02 | $105.02 |
| November 2022 | $105.02 | $105.02 |
| October 2022 | $105.02 | $105.02 |
| September 2022 | $105.02 | $105.02 |
| August 2022 | $105.02 | $105.02 |
| July 2022 | $105.02 | $105.02 |
| June 2022 | $105.02 | $105.02 |
| May 2022 | $104.84 | $106 |
| April 2022 | $94.70 | $95.75 |
| March 2022 | $97.77 | $98.85 |
| February 2022 | $98.75 | $101 |
| January 2022 | $100.80 | $103.10 |
| December 2021 | $100.95 | $103.25 |
| November 2021 | $100.35 | $103.80 |
| October 2021 | $99.82 | $103.25 |
| September 2021 | $98.85 | $102.25 |
| August 2021 | $98.66 | $103.20 |
| July 2021 | $97.42 | $101.90 |
| June 2021 | $97.42 | $101.90 |
| May 2021 | $98.09 | $103.75 |
| April 2021 | $96.44 | $102.01 |
| March 2021 | $99.27 | $105 |
| February 2021 | $96.29 | $102.99 |
| January 2021 | $97.98 | $104.80 |
| December 2020 | $100.51 | $107.50 |
| November 2020 | $98.04 | $106 |
| October 2020 | $98.04 | $106 |
| September 2020 | $97.12 | $105 |
| August 2020 | $94.84 | $103.70 |
| July 2020 | $95.29 | $104.20 |
| June 2020 | $92.67 | $101.33 |
| May 2020 | $92.50 | $102.30 |
| April 2020 | $92.23 | $102 |
| March 2020 | $92.23 | $102 |
| February 2020 | $93.17 | $104.20 |
| January 2020 | $92.99 | $104 |
| December 2019 | $92.99 | $104 |
| November 2019 | $90.39 | $102.25 |
| October 2019 | $90.39 | $102.25 |
| September 2019 | $88.02 | $99.56 |
| August 2019 | $88.73 | $101.51 |
| July 2019 | $87.85 | $100.50 |
| June 2019 | $87.21 | $99.77 |
| May 2019 | $87.27 | $101 |
| April 2019 | $87.27 | $101 |
| March 2019 | $87.52 | $101.29 |
| February 2019 | $85.20 | $99.75 |
| January 2019 | $85.20 | $99.75 |
| December 2018 | $84.56 | $99 |
| November 2018 | $83.56 | $99 |
| October 2018 | $82.72 | $98 |
| September 2018 | $82.72 | $98 |
| August 2018 | $81.74 | $98 |
| July 2018 | $81.61 | $97.85 |
| June 2018 | $82.99 | $99.50 |
| May 2018 | $82.36 | $99.90 |
| April 2018 | $82.03 | $99.50 |
| March 2018 | $82.41 | $99.95 |
| February 2018 | $82.32 | $101 |
| January 2018 | $79.14 | $97.10 |
| December 2017 | $79.27 | $97.25 |
| November 2017 | $81.39 | $101 |
| October 2017 | $79.98 | $99.25 |
| September 2017 | $78.57 | $97.50 |
| August 2017 | $80.47 | $101 |
| July 2017 | $79.67 | $100 |
| June 2017 | $79.67 | $100 |
| May 2017 | $77.18 | $98 |
| April 2017 | $76.39 | $97 |
| March 2017 | $76.68 | $97.36 |
| February 2017 | $73.93 | $95 |
| January 2017 | $73.16 | $94 |
| December 2016 | $76.74 | $98.61 |
| November 2016 | $76.93 | $100 |
| October 2016 | $78.47 | $102 |
| September 2016 | $78.47 | $102 |
| August 2016 | $76.04 | $100 |
| July 2016 | $76.04 | $100 |
| June 2016 | $76.04 | $100 |
| May 2016 | $73.65 | $98 |
| April 2016 | $74.40 | $99 |
| March 2016 | $74.59 | $99.25 |
| February 2016 | $70.96 | $95.50 |
| January 2016 | $71.59 | $96.35 |
| December 2015 | $73.55 | $98.99 |
| November 2015 | $70.47 | $96 |
| October 2015 | $70.66 | $96.25 |
| September 2015 | $69.37 | $94.50 |
| August 2015 | $69.81 | $96.25 |
| July 2015 | $68.91 | $95 |
| June 2015 | $70.97 | $97.85 |
| May 2015 | $69.89 | $97.50 |
| April 2015 | $70.25 | $98 |
| March 2015 | $69.53 | $97 |
| February 2015 | $68.71 | $97 |
| January 2015 | $67.30 | $95 |
| December 2014 | $68.71 | $97 |
| November 2014 | $66.50 | $95 |
| October 2014 | $63.73 | $91.05 |
| September 2014 | $64.40 | $92 |
| August 2014 | $63.60 | $92 |
| July 2014 | $61.88 | $89.51 |
| June 2014 | $65.67 | $95 |
| May 2014 | $64.88 | $95 |
| April 2014 | $62.52 | $91.55 |
| March 2014 | $61.12 | $89.50 |
| February 2014 | $60.80 | $90.15 |
| January 2014 | $62.05 | $92 |
| December 2013 | $64 | $94.90 |
| November 2013 | $61.88 | $92.90 |
| October 2013 | $62.28 | $93.50 |
| September 2013 | $61.61 | $92.50 |
| August 2013 | $61.55 | $93.55 |
| July 2013 | $62.34 | $94.75 |
| June 2013 | $60.55 | $92.03 |
| May 2013 | $64.39 | $99 |
| April 2013 | $63.90 | $98.25 |
| March 2013 | $61.79 | $95 |
| February 2013 | $61.70 | $96 |
| January 2013 | $62.10 | $96.61 |
| December 2012 | $61.71 | $96.01 |
| November 2012 | $60.97 | $96.01 |
| October 2012 | $61.92 | $97.50 |
| September 2012 | $60.97 | $96 |
| August 2012 | $60.23 | $96 |
| July 2012 | $60.23 | $96 |
| June 2012 | $60.55 | $96.50 |
| May 2012 | $58.89 | $95 |
| April 2012 | $57.03 | $92.01 |
| March 2012 | $56.41 | $91 |
| February 2012 | $55.88 | $91.25 |
| January 2012 | $58.17 | $95 |
| December 2011 | $57.87 | $94.50 |
| November 2011 | $57.02 | $94.25 |
| October 2011 | $55.36 | $91.50 |
| September 2011 | $55.36 | $91.50 |
| August 2011 | $50.35 | $84.35 |
| July 2011 | $51.63 | $86.50 |
| June 2011 | $51.63 | $86.50 |
| May 2011 | $50.07 | $85 |
| April 2011 | $48.89 | $83 |
| March 2011 | $48.89 | $83 |
| February 2011 | $49.09 | $84.50 |
| January 2011 | $66.81 | $115 |
| December 2010 | $49.38 | $85 |
| November 2010 | $48.14 | $84 |
| October 2010 | $48.14 | $84 |
| September 2010 | $48.68 | $84.95 |
| August 2010 | $44.15 | $78.10 |
| July 2010 | $46.64 | $82.50 |
| June 2010 | $45.22 | $80 |
| May 2010 | $41.76 | $75 |
| April 2010 | $42.87 | $77 |
| March 2010 | $44.54 | $80 |
| February 2010 | $41.72 | $76 |
| January 2010 | $41.72 | $76 |
| December 2009 | $38.43 | $70 |
| November 2009 | $42.42 | $78.50 |
| October 2009 | $42.42 | $78.50 |
| September 2009 | $39.99 | $74 |
| August 2009 | $41.26 | $77.50 |
| July 2009 | $41.26 | $77.50 |
| June 2009 | $41.26 | $77.50 |
| May 2009 | $40.65 | $77.50 |
| April 2009 | $40.65 | $77.50 |
| March 2009 | $40.65 | $77.50 |
| February 2009 | $40.05 | $77.50 |
| January 2009 | $40.05 | $77.50 |
| December 2008 | $40.05 | $77.50 |
| November 2008 | $39.45 | $77.50 |
| October 2008 | $39.45 | $77.50 |
| September 2008 | $39.45 | $77.50 |
| August 2008 | $38.38 | $76.55 |
| July 2008 | $38.85 | $77.50 |
| June 2008 | $38.73 | $77.25 |
| May 2008 | $37.65 | $76.25 |
| April 2008 | $39.53 | $80.05 |
| March 2008 | $39.53 | $80.05 |
| February 2008 | $39.28 | $80.70 |
| January 2008 | $43.81 | $90 |
| December 2007 | $45.64 | $93.75 |
| November 2007 | $45.08 | $93.75 |
| October 2007 | $39.55 | $82.25 |
| September 2007 | $43.75 | $91 |
| August 2007 | $39.84 | $84 |
| July 2007 | $42.21 | $89 |
| June 2007 | $38.89 | $82 |
| May 2007 | $44.44 | $95 |
| April 2007 | $44.20 | $94.50 |
| March 2007 | $44.20 | $94.50 |
| February 2007 | $42.73 | $92.50 |
| January 2007 | $40.19 | $87 |
| December 2006 | $37.19 | $80.50 |
| November 2006 | $39.37 | $86.30 |
| October 2006 | $37.52 | $82.25 |
| September 2006 | $41.06 | $90 |
| August 2006 | $39.63 | $88 |
| July 2006 | $39.63 | $88 |
| June 2006 | $39.18 | $87 |
| May 2006 | $37.09 | $83.50 |
| April 2006 | $38.09 | $85.75 |
| March 2006 | $36.86 | $83 |
| February 2006 | $36.97 | $84.45 |
| January 2006 | $34.43 | $78.65 |
| December 2005 | $36.77 | $84 |
| November 2005 | $36.27 | $84 |
| October 2005 | $36.27 | $84 |
| September 2005 | $34.61 | $80.15 |
| August 2005 | $36.87 | $86.50 |
| July 2005 | $34.09 | $80 |
| June 2005 | $33.03 | $77.50 |
| May 2005 | $34.63 | $82.50 |
| April 2005 | $36.52 | $87 |
| March 2005 | $36.65 | $87.32 |
| February 2005 | $31.42 | $76 |
| January 2005 | $36.79 | $89 |
| December 2004 | $31.01 | $75 |
| November 2004 | $32.77 | $80.50 |
| October 2004 | $32.28 | $79.30 |
| September 2004 | $32.28 | $79.30 |
| August 2004 | $28.64 | $71.50 |
| July 2004 | $28.64 | $71.50 |
| June 2004 | $29.04 | $72.50 |
| May 2004 | $32.50 | $82.50 |
| April 2004 | $33.21 | $84.30 |
| March 2004 | $32.33 | $82.05 |
| February 2004 | $35.02 | $90 |
| January 2004 | $35.21 | $90.50 |
| December 2003 | $34.92 | $89.76 |
| November 2003 | $32.04 | $83.50 |
| October 2003 | $27.63 | $72.01 |
| September 2003 | $27.44 | $71.50 |
| August 2003 | $26.82 | $71 |
| July 2003 | $28.33 | $75 |
| June 2003 | $27.19 | $72 |
| May 2003 | $27.17 | $73 |
| April 2003 | $27.63 | $74.25 |
| March 2003 | $28.47 | $76.50 |
| February 2003 | $23.95 | $65.51 |
| January 2003 | $23.95 | $65.51 |
| December 2002 | $24.68 | $67.50 |
| November 2002 | $24.08 | $67 |
| October 2002 | $24.98 | $69.50 |
| September 2002 | $24.98 | $69.50 |
| August 2002 | $23.85 | $67.50 |
| July 2002 | $23.21 | $65.70 |
| June 2002 | $24.08 | $68.15 |
| May 2002 | $23.67 | $68.15 |
| April 2002 | $23.67 | $68.15 |
| March 2002 | $22.66 | $65.25 |
| February 2002 | $22.34 | $65.50 |
| January 2002 | $20.78 | $60.90 |
| December 2001 | $20.78 | $60.90 |
| November 2001 | $22.10 | $66 |
| October 2001 | $21.10 | $63 |
| September 2001 | $21.10 | $63 |
| August 2001 | $20.23 | $61.50 |
| July 2001 | $19.13 | $58.15 |
| June 2001 | $21.05 | $64 |
| May 2001 | $20.67 | $64 |
| April 2001 | $19.78 | $61.25 |
| March 2001 | $20.19 | $62.50 |
| February 2001 | $19.34 | $61 |
| January 2001 | $21.08 | $66.50 |
| December 2000 | $20.07 | $62.12 |
| November 2000 | $20.38 | $64.25 |
| October 2000 | $20.90 | $65.89 |
| September 2000 | $20.90 | $65.89 |
| August 2000 | $19.61 | $63 |
| July 2000 | $19.30 | $62 |
| June 2000 | $19.30 | $62 |
| May 2000 | $18.94 | $62 |
| April 2000 | $19.56 | $64 |
| March 2000 | $18.98 | $62.12 |
| February 2000 | $19.74 | $65.75 |
| January 2000 | $20.71 | $69 |
| December 1999 | $21.99 | $73.25 |
| November 1999 | $21.57 | $73 |
| October 1999 | $21.57 | $73 |
| September 1999 | $23.49 | $79.50 |
| August 1999 | $24.16 | $82.97 |
| July 1999 | $24.24 | $83.25 |
| June 1999 | $24.14 | $82.88 |
| May 1999 | $24.35 | $83.62 |
| April 1999 | $24.32 | $83.50 |
| March 1999 | $22.93 | $78.75 |
| February 1999 | $23.59 | $81 |
ALPVN
Price: $105.02
52 week price:
Dividend Yield: 4.60%
Forward Dividend Yield: 4.38%
Dividend Per Share: 4.60 USD
P/E Ratio: 2.44
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 324
Market Capitalization: 3.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 24