PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	51.40	51.40	51.38	51.39	51.39	0.02%	927,709
Feb 5, 2026	51.38	51.39	51.37	51.38	51.38	0.02%	1,156,967
Feb 4, 2026	51.38	51.38	51.37	51.37	51.37	-	869,181
Feb 3, 2026	51.39	51.39	51.36	51.37	51.37	-	1,953,833
Feb 2, 2026	51.37	51.37	51.35	51.37	51.37	-0.33%	1,865,715
Jan 30, 2026	51.53	51.54	51.52	51.54	51.35	0.08%	4,007,786
Jan 29, 2026	51.51	51.52	51.50	51.50	51.31	-0.01%	7,003,077
Jan 28, 2026	51.51	51.51	51.49	51.51	51.31	0.01%	2,905,358
Jan 27, 2026	51.50	51.50	51.49	51.50	51.31	0.02%	1,081,094
Jan 26, 2026	51.50	51.50	51.48	51.49	51.30	0.01%	2,195,477
Jan 23, 2026	51.49	51.49	51.48	51.49	51.29	0.07%	1,912,330
Jan 22, 2026	51.47	51.47	51.45	51.45	51.26	-0.02%	966,192
Jan 21, 2026	51.45	51.46	51.45	51.46	51.27	0.04%	721,026
Jan 20, 2026	51.43	51.45	51.43	51.44	51.25	-	1,114,808
Jan 16, 2026	51.44	51.45	51.43	51.44	51.25	0.06%	984,146
Jan 15, 2026	51.41	51.41	51.40	51.41	51.22	0.04%	1,297,152
Jan 14, 2026	51.40	51.40	51.39	51.39	51.20	0.02%	952,523
Jan 13, 2026	51.38	51.39	51.37	51.38	51.19	-	1,044,628
Jan 12, 2026	51.38	51.38	51.36	51.38	51.19	0.04%	1,627,839
Jan 9, 2026	51.38	51.40	51.36	51.36	51.17	0.02%	3,611,764
Jan 8, 2026	51.35	51.35	51.33	51.35	51.16	0.04%	1,349,972
Jan 7, 2026	51.33	51.33	51.32	51.33	51.14	0.02%	1,319,862
Jan 6, 2026	51.32	51.32	51.30	51.32	51.13	0.02%	1,644,793
Jan 5, 2026	51.29	51.31	51.29	51.31	51.12	0.04%	1,515,260
Jan 2, 2026	51.29	51.30	51.28	51.29	51.10	0.06%	966,595
Dec 31, 2025	51.29	51.29	51.26	51.26	51.07	-	870,710
Dec 30, 2025	51.23	51.26	51.23	51.26	51.07	0.04%	1,211,714
Dec 29, 2025	51.25	51.25	51.24	51.24	51.05	0.02%	7,258,455
Dec 26, 2025	51.23	51.25	51.22	51.23	51.04	0.02%	564,531
Dec 24, 2025	51.23	51.23	51.21	51.22	51.03	0.01%	491,978
Dec 23, 2025	51.20	51.22	51.19	51.22	51.02	0.06%	1,205,887
Dec 22, 2025	51.20	51.20	51.18	51.19	50.99	0.01%	870,416
Dec 19, 2025	51.19	51.19	51.17	51.18	50.99	-0.39%	1,902,155
Dec 18, 2025	51.37	51.38	51.36	51.38	50.98	0.04%	2,125,482
Dec 17, 2025	51.35	51.36	51.34	51.36	50.96	0.02%	1,871,065
Dec 16, 2025	51.34	51.35	51.33	51.35	50.95	0.02%	1,079,147
Dec 15, 2025	51.34	51.34	51.33	51.34	50.94	0.02%	989,065
Dec 12, 2025	51.34	51.34	51.32	51.33	50.93	0.02%	1,267,208
Dec 11, 2025	51.30	51.32	51.30	51.32	50.92	0.04%	1,246,596
Dec 10, 2025	51.30	51.32	51.29	51.30	50.90	-	1,574,810
Dec 9, 2025	51.29	51.30	51.28	51.30	50.90	0.06%	1,102,477
Dec 8, 2025	51.28	51.29	51.27	51.27	50.87	0.02%	1,594,618
Dec 5, 2025	51.25	51.27	51.25	51.26	50.86	-	598,680
Dec 4, 2025	51.27	51.28	51.25	51.26	50.86	-	1,206,735
Dec 3, 2025	51.29	51.29	51.26	51.26	50.86	-0.04%	787,506
Dec 2, 2025	51.26	51.28	51.25	51.28	50.88	0.08%	762,084
Dec 1, 2025	51.26	51.26	51.24	51.24	50.84	-0.41%	910,624
Nov 28, 2025	51.44	51.45	51.44	51.45	50.84	0.04%	428,589
Nov 26, 2025	51.44	51.44	51.42	51.43	50.82	0.02%	1,182,100
Nov 25, 2025	51.41	51.42	51.40	51.42	50.81	0.04%	1,045,545