Alabama Power Company - Price History
Stock symbol APRDN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for APRDN (Alabama Power Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $105.65 | $105.65 |
| June 2023 | $105.65 | $105.65 |
| May 2023 | $105.65 | $105.65 |
| April 2023 | $105.65 | $105.65 |
| March 2023 | $105.65 | $105.65 |
| February 2023 | $105.65 | $105.65 |
| January 2023 | $105.65 | $105.65 |
| December 2022 | $105.65 | $105.65 |
| November 2022 | $105.65 | $105.65 |
| October 2022 | $105.65 | $105.65 |
| September 2022 | $105.65 | $105.65 |
| August 2022 | $105.65 | $105.65 |
| July 2022 | $105.65 | $105.65 |
| June 2022 | $105.65 | $105.65 |
| May 2022 | $104.35 | $105.40 |
| April 2022 | $94.06 | $95 |
| March 2022 | $96.04 | $97 |
| February 2022 | $93.03 | $95 |
| January 2022 | $98.27 | $100.35 |
| December 2021 | $97.45 | $99.51 |
| November 2021 | $95.95 | $99.02 |
| October 2021 | $95.26 | $98.30 |
| September 2021 | $97.87 | $101 |
| August 2021 | $98.04 | $102.22 |
| July 2021 | $103.58 | $108 |
| June 2021 | $110.30 | $115 |
| May 2021 | $98.65 | $103.90 |
| April 2021 | $95.42 | $100.50 |
| March 2021 | $97.89 | $103.10 |
| February 2021 | $95.43 | $101.56 |
| January 2021 | $101.01 | $107.50 |
| December 2020 | $94.91 | $101 |
| November 2020 | $96.98 | $104.25 |
| October 2020 | $97.68 | $105 |
| September 2020 | $97.58 | $104.90 |
| August 2020 | $103.21 | $112 |
| July 2020 | $92.43 | $100.30 |
| June 2020 | $94 | $102 |
| May 2020 | $91.22 | $100 |
| April 2020 | $91.09 | $99.85 |
| March 2020 | $90.31 | $99 |
| February 2020 | $92.52 | $102.50 |
| January 2020 | $93.88 | $104 |
| December 2019 | $95.68 | $106 |
| November 2019 | $89.34 | $100 |
| October 2019 | $89.47 | $100.15 |
| September 2019 | $90.23 | $101 |
| August 2019 | $94.65 | $107 |
| July 2019 | $88.55 | $100.10 |
| June 2019 | $86.69 | $98 |
| May 2019 | $81.46 | $93.06 |
| April 2019 | $81.46 | $93.06 |
| March 2019 | $85.78 | $98 |
| February 2019 | $84 | $97 |
| January 2019 | $82.26 | $95 |
| December 2018 | $81.40 | $94 |
| November 2018 | $82.23 | $96 |
| October 2018 | $83.94 | $98 |
| September 2018 | $82.23 | $96 |
| August 2018 | $82.33 | $97.15 |
| July 2018 | $81.99 | $96.75 |
| June 2018 | $82.20 | $97 |
| May 2018 | $82.14 | $98 |
| April 2018 | $80.88 | $96.50 |
| March 2018 | $83.82 | $100 |
| February 2018 | $81.47 | $98.25 |
| January 2018 | $82.92 | $100 |
| December 2017 | $79.40 | $95.75 |
| November 2017 | $80.82 | $98.50 |
| October 2017 | $84.51 | $103 |
| September 2017 | $79.59 | $97 |
| August 2017 | $79.75 | $98.25 |
| July 2017 | $79.14 | $97.50 |
| June 2017 | $78.74 | $97 |
| May 2017 | $77.93 | $97.05 |
| April 2017 | $79.90 | $99.50 |
| March 2017 | $77.89 | $97 |
| February 2017 | $79.46 | $100 |
| January 2017 | $79.46 | $100 |
| December 2016 | $77.87 | $98 |
| November 2016 | $77.49 | $98.60 |
| October 2016 | $77.49 | $98.60 |
| September 2016 | $77.33 | $98.40 |
| August 2016 | $75.42 | $97 |
| July 2016 | $77.75 | $100 |
| June 2016 | $75.81 | $97.50 |
| May 2016 | $74.58 | $97 |
| April 2016 | $72.28 | $94 |
| March 2016 | $73.81 | $96 |
| February 2016 | $72.63 | $95.50 |
| January 2016 | $73.96 | $97.25 |
| December 2015 | $70.50 | $92.70 |
| November 2015 | $70.69 | $94 |
| October 2015 | $70.69 | $94 |
| September 2015 | $72.20 | $96 |
| August 2015 | $69.79 | $93.85 |
| July 2015 | $69.86 | $93.95 |
| June 2015 | $69.94 | $94.05 |
| May 2015 | $70.27 | $95.55 |
| April 2015 | $70.97 | $96.50 |
| March 2015 | $69.54 | $94.55 |
| February 2015 | $68.01 | $93.50 |
| January 2015 | $69.47 | $95.50 |
| December 2014 | $70.20 | $96.50 |
| November 2014 | $69.07 | $96 |
| October 2014 | $66.77 | $92.80 |
| September 2014 | $65.72 | $91.34 |
| August 2014 | $65.62 | $92.25 |
| July 2014 | $65.80 | $92.50 |
| June 2014 | $66.51 | $93.51 |
| May 2014 | $61.01 | $86.75 |
| April 2014 | $61.88 | $88 |
| March 2014 | $62.24 | $88.50 |
| February 2014 | $60.89 | $87.60 |
| January 2014 | $63.60 | $91.50 |
| December 2013 | $62.56 | $90 |
| November 2013 | $63.88 | $93 |
| October 2013 | $61.96 | $90.20 |
| September 2013 | $61.82 | $90 |
| August 2013 | $63.74 | $93.81 |
| July 2013 | $66.76 | $98.25 |
| June 2013 | $66.76 | $98.25 |
| May 2013 | $65.51 | $97.46 |
| April 2013 | $65.88 | $98 |
| March 2013 | $65.21 | $97 |
| February 2013 | $63.67 | $95.77 |
| January 2013 | $63.82 | $96 |
| December 2012 | $61.70 | $92.80 |
| November 2012 | $61.15 | $93 |
| October 2012 | $61.47 | $93.50 |
| September 2012 | $59.76 | $90.90 |
| August 2012 | $61.44 | $94.50 |
| July 2012 | $59.17 | $91 |
| June 2012 | $60.47 | $93 |
| May 2012 | $58.50 | $91 |
| April 2012 | $55.61 | $86.50 |
| March 2012 | $57.86 | $90 |
| February 2012 | $57.84 | $91 |
| January 2012 | $55.99 | $88.10 |
| December 2011 | $54.02 | $85 |
| November 2011 | $53.98 | $86 |
| October 2011 | $53.03 | $84.50 |
| September 2011 | $51.53 | $82.10 |
| August 2011 | $49.57 | $80.01 |
| July 2011 | $50.19 | $81 |
| June 2011 | $50.19 | $81 |
| May 2011 | $45.26 | $74 |
| April 2011 | $45.26 | $74 |
| March 2011 | $44.71 | $73.10 |
| February 2011 | $45.55 | $75.50 |
| January 2011 | $46.45 | $77 |
| December 2010 | $45.85 | $76 |
| November 2010 | $47.02 | $79 |
| October 2010 | $48.81 | $82 |
| September 2010 | $44.64 | $75 |
| August 2010 | $44.21 | $75.30 |
| July 2010 | $44.03 | $75 |
| June 2010 | $43.15 | $73.50 |
| May 2010 | $39.39 | $68.03 |
| April 2010 | $39.39 | $68.03 |
| March 2010 | $39.39 | $68.03 |
| February 2010 | $38.78 | $68.03 |
| January 2010 | $38.78 | $68.03 |
| December 2009 | $38.78 | $68.03 |
| November 2009 | $40.69 | $72.50 |
| October 2009 | $39.28 | $70 |
| September 2009 | $39.85 | $71 |
| August 2009 | $38.13 | $69 |
| July 2009 | $38.13 | $69 |
| June 2009 | $38.13 | $69 |
| May 2009 | $37.55 | $69 |
| April 2009 | $37.55 | $69 |
| March 2009 | $37.55 | $69 |
| February 2009 | $36.98 | $69 |
| January 2009 | $36.98 | $69 |
| December 2008 | $36.98 | $69 |
| November 2008 | $36.42 | $69 |
| October 2008 | $36.55 | $69.25 |
| September 2008 | $39.59 | $75 |
| August 2008 | $36.39 | $70 |
| July 2008 | $38.34 | $73.75 |
| June 2008 | $37.95 | $73 |
| May 2008 | $36.10 | $70.35 |
| April 2008 | $36.03 | $70.20 |
| March 2008 | $36.03 | $70.20 |
| February 2008 | $35.60 | $70.30 |
| January 2008 | $36.97 | $73 |
| December 2007 | $40.51 | $80 |
| November 2007 | $39.98 | $80 |
| October 2007 | $40.48 | $81 |
| September 2007 | $35.11 | $70.25 |
| August 2007 | $37.50 | $76 |
| July 2007 | $35.15 | $71.25 |
| June 2007 | $41.69 | $84.50 |
| May 2007 | $36.67 | $75.25 |
| April 2007 | $35.64 | $73.15 |
| March 2007 | $40.20 | $82.50 |
| February 2007 | $34.84 | $72.50 |
| January 2007 | $38.93 | $81 |
| December 2006 | $36.77 | $76.50 |
| November 2006 | $39.16 | $82.50 |
| October 2006 | $36.67 | $77.25 |
| September 2006 | $36.10 | $76.05 |
| August 2006 | $37.45 | $80 |
| July 2006 | $34.64 | $74 |
| June 2006 | $34.40 | $73.50 |
| May 2006 | $36.60 | $79.25 |
| April 2006 | $36.60 | $79.25 |
| March 2006 | $37.64 | $81.50 |
| February 2006 | $36.24 | $79.50 |
| January 2006 | $35.78 | $78.50 |
| December 2005 | $34.32 | $75.30 |
| November 2005 | $33.26 | $74 |
| October 2005 | $33.71 | $75 |
| September 2005 | $35.51 | $79 |
| August 2005 | $33.81 | $76.25 |
| July 2005 | $32.59 | $73.50 |
| June 2005 | $31.93 | $72 |
| May 2005 | $30.18 | $69 |
| April 2005 | $31.49 | $72 |
| March 2005 | $32.47 | $74.25 |
| February 2005 | $31.90 | $74 |
| January 2005 | $31.36 | $72.75 |
| December 2004 | $30.17 | $70 |
| November 2004 | $27.92 | $65.75 |
| October 2004 | $30.58 | $72 |
| September 2004 | $25.95 | $61.10 |
| August 2004 | $28.64 | $68.50 |
| July 2004 | $28.89 | $69.10 |
| June 2004 | $26.87 | $64.25 |
| May 2004 | $31.34 | $76 |
| April 2004 | $31.34 | $76 |
| March 2004 | $33.55 | $81.35 |
| February 2004 | $30.74 | $75.50 |
| January 2004 | $30.53 | $75 |
| December 2003 | $32.57 | $80 |
| November 2003 | $30.43 | $76 |
| October 2003 | $31.13 | $77.75 |
| September 2003 | $25.87 | $64.60 |
| August 2003 | $27.22 | $69 |
| July 2003 | $27.61 | $70 |
| June 2003 | $27.02 | $68.50 |
| May 2003 | $25.22 | $65 |
| April 2003 | $25.05 | $64.55 |
| March 2003 | $25.61 | $66 |
| February 2003 | $24.43 | $64 |
| January 2003 | $24.43 | $64 |
| December 2002 | $23.28 | $61 |
| November 2002 | $22.51 | $60 |
| October 2002 | $22.14 | $59.02 |
| September 2002 | $22.14 | $59.02 |
| August 2002 | $21.75 | $59.02 |
| July 2002 | $21.37 | $58 |
| June 2002 | $22.29 | $60.50 |
| May 2002 | $22.27 | $61.50 |
| April 2002 | $22.27 | $61.50 |
| March 2002 | $22.27 | $61.50 |
| February 2002 | $21.13 | $59.37 |
| January 2002 | $20.19 | $56.75 |
| December 2001 | $20.99 | $59 |
| November 2001 | $20.45 | $58.50 |
| October 2001 | $20.45 | $58.50 |
| September 2001 | $20.10 | $57.50 |
| August 2001 | $19.08 | $55.60 |
| July 2001 | $20.19 | $58.85 |
| June 2001 | $19.21 | $56 |
| May 2001 | $18.52 | $55 |
| April 2001 | $19.11 | $56.75 |
| March 2001 | $18.27 | $54.25 |
| February 2001 | $17.58 | $53.25 |
| January 2001 | $24.43 | $74 |
| December 2000 | $19.21 | $57.50 |
| November 2000 | $18.26 | $55.75 |
| October 2000 | $17.36 | $53 |
| September 2000 | $17.36 | $53 |
| August 2000 | $18.08 | $56.25 |
| July 2000 | $17.19 | $53.50 |
| June 2000 | $17.68 | $55 |
| May 2000 | $18.52 | $58.75 |
| April 2000 | $19.39 | $61.50 |
| March 2000 | $18.36 | $58.25 |
| February 2000 | $18.77 | $60.62 |
| January 2000 | $18.57 | $60 |
| December 1999 | $18.88 | $61 |
| November 1999 | $19.57 | $64.25 |
| October 1999 | $19.57 | $64.25 |
| September 1999 | $20.63 | $67.75 |
| August 1999 | $20.31 | $67.75 |
| July 1999 | $23.09 | $77 |
| June 1999 | $23.09 | $77 |
| May 1999 | $21.66 | $73.25 |
| April 1999 | $23.21 | $78.50 |
| March 1999 | $21.88 | $74 |
| February 1999 | $21.10 | $72.38 |
APRDN
Price: $105.65
52 week price:
Dividend Yield: 4.14%
5-year range yield:
Forward Dividend Yield: 0.99%
Dividend Per Share: 1.05 USD
P/E Ratio: 2.45
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Volume: 100
Market Capitalization: 3.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 1.67%
DGR5: 1.00%
DGR10: 0.50%
DGR20: -0.75%