Alabama Power Company - Price History

Monthly price history for APRCP (Alabama Power Company)

DateAdjusted priceReal price
March 2024 103.30 USD 103.30 USD
June 2023 103.30 USD 103.30 USD
May 2023 103.30 USD 103.30 USD
April 2023 103.30 USD 103.30 USD
March 2023 103.30 USD 103.30 USD
February 2023 103.30 USD 103.30 USD
January 2023 103.30 USD 103.30 USD
December 2022 103.30 USD 103.30 USD
November 2022 103.30 USD 103.30 USD
October 2022 103.30 USD 103.30 USD
September 2022 103.30 USD 103.30 USD
August 2022 103.30 USD 103.30 USD
July 2022 103.30 USD 103.30 USD
June 2022 103.30 USD 103.30 USD
May 2022 103.30 USD 103.30 USD
April 2022 100.00 USD 100.00 USD
March 2022 98.87 USD 98.87 USD
February 2022 100.00 USD 100.00 USD
January 2022 101.50 USD 101.50 USD
December 2021 103.00 USD 103.00 USD
November 2021 101.87 USD 103.00 USD
October 2021 99.76 USD 100.87 USD
September 2021 100.02 USD 101.13 USD
August 2021 99.72 USD 101.96 USD
July 2021 99.72 USD 101.96 USD
June 2021 102.70 USD 105.00 USD
May 2021 98.34 USD 101.67 USD
April 2021 98.18 USD 101.50 USD
March 2021 99.15 USD 102.50 USD
February 2021 100.10 USD 104.61 USD
January 2021 99.51 USD 104.00 USD
December 2020 98.56 USD 103.00 USD
November 2020 97.49 USD 103.00 USD
October 2020 97.58 USD 103.10 USD
September 2020 99.86 USD 105.50 USD
August 2020 96.19 USD 102.76 USD
July 2020 95.62 USD 102.15 USD
June 2020 96.79 USD 103.40 USD
May 2020 93.97 USD 101.50 USD
April 2020 92.53 USD 99.94 USD
March 2020 92.53 USD 99.94 USD
February 2020 95.24 USD 104.00 USD
January 2020 91.60 USD 100.02 USD
December 2019 93.87 USD 102.50 USD
November 2019 92.83 USD 102.50 USD
October 2019 91.93 USD 101.50 USD
September 2019 91.02 USD 100.50 USD
August 2019 91.36 USD 102.00 USD
July 2019 89.45 USD 99.87 USD
June 2019 89.45 USD 99.87 USD
May 2019 89.90 USD 101.50 USD
April 2019 89.46 USD 101.00 USD
March 2019 88.79 USD 100.25 USD
February 2019 88.45 USD 101.00 USD
January 2019 88.24 USD 100.75 USD
December 2018 84.96 USD 97.01 USD
November 2018 85.72 USD 99.00 USD
October 2018 84.86 USD 98.00 USD
September 2018 86.59 USD 100.00 USD
August 2018 85.61 USD 100.00 USD
July 2018 85.61 USD 100.00 USD
June 2018 85.61 USD 100.00 USD
May 2018 83.79 USD 99.00 USD
April 2018 83.79 USD 99.00 USD
March 2018 83.79 USD 99.00 USD
February 2018 84.31 USD 100.75 USD
January 2018 83.68 USD 100.00 USD
December 2017 81.17 USD 97.00 USD
November 2017 80.23 USD 97.00 USD
October 2017 82.13 USD 99.30 USD
September 2017 83.54 USD 101.00 USD
August 2017 82.60 USD 101.00 USD
July 2017 82.60 USD 101.00 USD
June 2017 81.78 USD 100.00 USD
May 2017 79.63 USD 98.50 USD
April 2017 79.14 USD 97.89 USD
March 2017 80.04 USD 99.00 USD
February 2017 79.12 USD 99.00 USD
January 2017 77.52 USD 97.00 USD
December 2016 77.92 USD 97.50 USD
November 2016 77.02 USD 97.50 USD
October 2016 76.63 USD 97.00 USD
September 2016 80.18 USD 101.50 USD
August 2016 76.13 USD 97.50 USD
July 2016 76.13 USD 97.50 USD
June 2016 74.96 USD 96.00 USD
May 2016 74.07 USD 96.00 USD
April 2016 73.80 USD 95.65 USD
March 2016 73.69 USD 95.50 USD
February 2016 75.52 USD 99.00 USD
January 2016 73.23 USD 96.00 USD
December 2015 72.12 USD 94.55 USD
November 2015 70.11 USD 93.00 USD
October 2015 70.11 USD 93.00 USD
September 2015 70.87 USD 94.00 USD
August 2015 70.02 USD 94.00 USD
July 2015 68.75 USD 92.30 USD
June 2015 69.27 USD 93.00 USD
May 2015 68.43 USD 93.00 USD
April 2015 69.90 USD 95.00 USD
March 2015 69.90 USD 95.00 USD
February 2015 66.86 USD 92.00 USD
January 2015 69.77 USD 96.00 USD
December 2014 69.77 USD 96.00 USD
November 2014 68.95 USD 96.00 USD
October 2014 67.51 USD 94.00 USD
September 2014 67.51 USD 94.00 USD
August 2014 62.44 USD 88.00 USD
July 2014 62.44 USD 88.00 USD
June 2014 64.57 USD 91.00 USD
May 2014 63.77 USD 91.00 USD
April 2014 63.77 USD 91.00 USD
March 2014 63.77 USD 91.00 USD
February 2014 62.28 USD 90.00 USD
January 2014 62.28 USD 90.00 USD
December 2013 62.28 USD 90.00 USD
November 2013 64.23 USD 94.00 USD
October 2013 64.23 USD 94.00 USD
September 2013 66.28 USD 97.00 USD
August 2013 63.65 USD 94.25 USD
July 2013 65.51 USD 97.01 USD
June 2013 65.51 USD 97.01 USD
May 2013 64.75 USD 97.01 USD
April 2013 66.41 USD 99.50 USD
March 2013 66.75 USD 100.00 USD
February 2013 64.49 USD 97.75 USD
January 2013 64.65 USD 98.00 USD
December 2012 61.03 USD 92.50 USD
November 2012 59.95 USD 92.00 USD
October 2012 63.37 USD 97.25 USD
September 2012 65.82 USD 101.00 USD
August 2012 65.08 USD 101.00 USD
July 2012 61.86 USD 96.00 USD
June 2012 58.32 USD 90.51 USD
May 2012 59.20 USD 93.00 USD
April 2012 60.15 USD 94.50 USD
March 2012 58.24 USD 91.50 USD
February 2012 56.57 USD 90.01 USD
January 2012 56.94 USD 90.60 USD
December 2011 56.88 USD 90.50 USD
November 2011 57.60 USD 92.76 USD
October 2011 55.58 USD 89.50 USD
September 2011 54.02 USD 87.00 USD
August 2011 53.94 USD 88.00 USD
July 2011 53.94 USD 88.00 USD
June 2011 53.94 USD 88.00 USD
May 2011 45.95 USD 75.95 USD
April 2011 48.33 USD 79.87 USD
March 2011 44.93 USD 74.25 USD
February 2011 45.63 USD 76.50 USD
January 2011 45.48 USD 76.25 USD
December 2010 47.72 USD 80.00 USD
November 2010 47.08 USD 80.00 USD
October 2010 48.58 USD 82.55 USD
September 2010 44.19 USD 75.10 USD
August 2010 46.38 USD 80.00 USD
July 2010 45.22 USD 78.00 USD
June 2010 47.40 USD 81.75 USD
May 2010 46.32 USD 81.00 USD
April 2010 44.60 USD 78.00 USD
March 2010 37.74 USD 66.00 USD
February 2010 37.09 USD 66.00 USD
January 2010 43.84 USD 78.00 USD
December 2009 43.84 USD 78.00 USD
November 2009 40.67 USD 73.50 USD
October 2009 35.97 USD 65.00 USD
September 2009 40.95 USD 74.00 USD
August 2009 38.16 USD 70.00 USD
July 2009 37.07 USD 68.00 USD
June 2009 41.43 USD 76.00 USD
May 2009 36.25 USD 67.50 USD
April 2009 37.59 USD 70.00 USD
March 2009 40.82 USD 76.00 USD
February 2009 35.28 USD 67.00 USD
January 2009 30.54 USD 58.00 USD
December 2008 44.75 USD 85.00 USD
November 2008 44.16 USD 85.00 USD
October 2008 40.52 USD 78.00 USD
September 2008 52.00 USD 100.10 USD
August 2008 51.87 USD 100.99 USD
July 2008 51.88 USD 101.00 USD
June 2008 42.63 USD 83.00 USD
May 2008 41.55 USD 82.00 USD
April 2008 38.26 USD 75.50 USD
March 2008 36.49 USD 72.00 USD
February 2008 39.78 USD 79.75 USD
January 2008 39.78 USD 79.75 USD
December 2007 39.78 USD 79.75 USD
November 2007 39.22 USD 79.75 USD
October 2007 39.22 USD 79.75 USD
September 2007 38.36 USD 78.00 USD
August 2007 35.05 USD 72.25 USD
July 2007 42.69 USD 88.00 USD
June 2007 44.27 USD 91.25 USD
May 2007 43.12 USD 90.00 USD
April 2007 43.12 USD 90.00 USD
March 2007 41.68 USD 87.00 USD
February 2007 39.25 USD 83.00 USD
January 2007 37.48 USD 79.25 USD
December 2006 42.09 USD 89.00 USD
November 2006 40.68 USD 87.25 USD
October 2006 35.90 USD 77.00 USD
September 2006 35.90 USD 77.00 USD
August 2006 35.07 USD 76.25 USD
July 2006 34.54 USD 75.10 USD
June 2006 34.54 USD 75.10 USD
May 2006 37.55 USD 82.75 USD
April 2006 37.78 USD 83.25 USD
March 2006 36.19 USD 79.75 USD
February 2006 38.03 USD 85.00 USD
January 2006 38.03 USD 85.00 USD
December 2005 37.69 USD 84.25 USD
November 2005 36.63 USD 83.00 USD
October 2005 34.65 USD 78.50 USD
September 2005 38.07 USD 86.25 USD
August 2005 36.59 USD 84.00 USD
July 2005 31.93 USD 73.30 USD
June 2005 31.93 USD 73.30 USD
May 2005 32.49 USD 75.75 USD
April 2005 33.13 USD 77.25 USD
March 2005 33.88 USD 79.00 USD
February 2005 29.61 USD 70.15 USD
January 2005 35.04 USD 83.00 USD
December 2004 33.35 USD 79.00 USD
November 2004 27.49 USD 66.25 USD
October 2004 33.20 USD 80.00 USD
September 2004 33.20 USD 80.00 USD
August 2004 29.45 USD 72.00 USD
July 2004 29.60 USD 72.35 USD
June 2004 24.65 USD 60.25 USD
May 2004 26.54 USD 66.00 USD
April 2004 26.22 USD 65.20 USD
March 2004 29.15 USD 72.50 USD
February 2004 28.70 USD 72.50 USD
January 2004 33.74 USD 85.25 USD
December 2003 27.71 USD 70.00 USD
November 2003 27.26 USD 70.00 USD
October 2003 27.26 USD 70.00 USD
September 2003 27.26 USD 70.00 USD
August 2003 26.82 USD 70.00 USD
July 2003 28.54 USD 74.50 USD
June 2003 27.68 USD 72.25 USD
May 2003 27.25 USD 72.25 USD
April 2003 27.25 USD 72.25 USD
March 2003 27.25 USD 72.25 USD
February 2003 23.96 USD 64.62 USD
January 2003 23.75 USD 64.05 USD
December 2002 24.47 USD 66.00 USD
November 2002 24.11 USD 66.15 USD
October 2002 24.11 USD 66.15 USD
September 2002 24.11 USD 66.15 USD
August 2002 22.40 USD 62.60 USD
July 2002 22.40 USD 62.60 USD
June 2002 23.96 USD 66.95 USD
May 2002 22.61 USD 64.30 USD
April 2002 22.85 USD 65.00 USD
March 2002 22.85 USD 65.00 USD
February 2002 21.68 USD 62.75 USD
January 2002 21.77 USD 63.00 USD
December 2001 21.77 USD 63.00 USD
November 2001 21.20 USD 62.50 USD
October 2001 20.53 USD 60.51 USD
September 2001 20.53 USD 60.51 USD
August 2001 19.97 USD 60.00 USD
July 2001 20.81 USD 62.50 USD
June 2001 20.81 USD 62.50 USD
May 2001 20.43 USD 62.50 USD
April 2001 20.76 USD 63.50 USD
March 2001 20.76 USD 63.50 USD
February 2001 20.39 USD 63.50 USD
January 2001 20.39 USD 63.50 USD
December 2000 18.82 USD 58.63 USD
November 2000 19.30 USD 61.25 USD
October 2000 20.41 USD 64.75 USD
September 2000 19.54 USD 62.00 USD
August 2000 19.01 USD 61.50 USD
July 2000 18.08 USD 58.50 USD
June 2000 18.08 USD 58.50 USD
May 2000 18.58 USD 61.25 USD
April 2000 18.58 USD 61.25 USD
March 2000 17.82 USD 58.75 USD
February 2000 18.05 USD 60.63 USD
January 2000 19.57 USD 65.75 USD
December 1999 21.58 USD 72.50 USD
November 1999 22.89 USD 78.11 USD
October 1999 22.89 USD 78.11 USD
September 1999 22.89 USD 78.11 USD
August 1999 23.55 USD 81.53 USD
July 1999 22.38 USD 77.50 USD
June 1999 22.09 USD 76.50 USD
May 1999 21.77 USD 76.50 USD
April 1999 24.58 USD 86.38 USD
March 1999 24.58 USD 86.38 USD
February 1999 23.86 USD 85.00 USD

APRCP

Price: 103.30USD

52 week price:
95.00
105.00

Dividend Yield: 4.52%

5-year range yield:
1.08%
4.52%

Forward Dividend Yield: 1.09%

Dividend Per Share: 1.13 USD

P/E Ratio: 2.40

Exchange: PNK

Sector: Utilities

Industry: Utilities - Regulated Electric

Volume: 89

Market Capitalization: 3.2 billion

Average Dividend Frequency: 3

Years Paying Dividends: 24

Links: