PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	51.25	51.25	51.24	51.24	-	0.02%	7,258,455
Dec 26, 2025	51.23	51.25	51.22	51.23	51.23	0.02%	564,490
Dec 24, 2025	51.23	51.23	51.21	51.22	51.22	0.01%	491,961
Dec 23, 2025	51.20	51.22	51.19	51.22	51.22	0.06%	1,204,437
Dec 22, 2025	51.20	51.20	51.18	51.19	51.19	0.01%	870,271
Dec 19, 2025	51.19	51.19	51.17	51.18	51.18	-0.39%	1,902,155
Dec 18, 2025	51.37	51.38	51.36	51.38	51.17	0.04%	2,125,482
Dec 17, 2025	51.35	51.36	51.34	51.36	51.15	0.02%	1,871,065
Dec 16, 2025	51.34	51.35	51.33	51.35	51.14	0.02%	1,079,147
Dec 15, 2025	51.34	51.34	51.33	51.34	51.13	0.02%	989,065
Dec 12, 2025	51.34	51.34	51.32	51.33	51.12	0.02%	1,267,208
Dec 11, 2025	51.30	51.32	51.30	51.32	51.11	0.04%	1,246,596
Dec 10, 2025	51.30	51.32	51.29	51.30	51.09	-	1,574,810
Dec 9, 2025	51.29	51.30	51.28	51.30	51.09	0.06%	1,102,477
Dec 8, 2025	51.28	51.29	51.27	51.27	51.06	0.02%	1,594,618
Dec 5, 2025	51.25	51.27	51.25	51.26	51.05	-	598,680
Dec 4, 2025	51.27	51.28	51.25	51.26	51.05	-	1,206,735
Dec 3, 2025	51.29	51.29	51.26	51.26	51.05	-0.04%	787,506
Dec 2, 2025	51.26	51.28	51.25	51.28	51.07	0.08%	762,084
Dec 1, 2025	51.26	51.26	51.24	51.24	51.03	-0.41%	910,624
Nov 28, 2025	51.44	51.45	51.44	51.45	51.04	0.04%	428,589
Nov 26, 2025	51.44	51.44	51.42	51.43	51.02	0.02%	1,182,100
Nov 25, 2025	51.41	51.42	51.40	51.42	51.01	0.04%	1,045,545
Nov 24, 2025	51.41	51.41	51.39	51.40	50.99	-	1,001,670
Nov 21, 2025	51.40	51.42	51.39	51.40	50.99	0.04%	976,244
Nov 20, 2025	51.41	51.41	51.38	51.38	50.97	-	888,618
Nov 19, 2025	51.39	51.40	51.38	51.38	50.97	-0.02%	1,009,444
Nov 18, 2025	51.38	51.39	51.37	51.39	50.98	0.04%	1,018,837
Nov 17, 2025	51.38	51.38	51.35	51.37	50.96	0.04%	936,072
Nov 14, 2025	51.35	51.37	51.34	51.35	50.94	0.02%	840,052
Nov 13, 2025	51.35	51.35	51.34	51.34	50.93	-	845,172
Nov 12, 2025	51.35	51.35	51.33	51.34	50.93	0.03%	899,816
Nov 11, 2025	51.34	51.34	51.32	51.33	50.91	0.01%	518,142
Nov 10, 2025	51.33	51.34	51.32	51.32	50.91	-	713,468
Nov 7, 2025	51.33	51.33	51.31	51.32	50.91	0.06%	1,203,020
Nov 6, 2025	51.30	51.30	51.28	51.29	50.88	-	2,943,740
Nov 5, 2025	51.27	51.29	51.26	51.29	50.88	0.06%	857,506
Nov 4, 2025	51.28	51.28	51.26	51.26	50.85	-	1,076,813
Nov 3, 2025	51.29	51.29	51.25	51.26	50.85	-0.41%	796,298
Oct 31, 2025	51.47	51.47	51.45	51.47	50.84	0.08%	972,865
Oct 30, 2025	51.45	51.45	51.43	51.43	50.80	0.02%	935,796
Oct 29, 2025	51.42	51.43	51.42	51.42	50.79	-	597,162
Oct 28, 2025	51.41	51.43	51.41	51.42	50.79	0.02%	540,257
Oct 27, 2025	51.39	51.42	51.39	51.41	50.78	0.06%	644,946
Oct 24, 2025	51.39	51.40	51.38	51.38	50.75	-	503,228
Oct 23, 2025	51.38	51.39	51.37	51.38	50.75	-	1,424,314
Oct 22, 2025	51.39	51.39	51.37	51.38	50.75	-	1,413,793
Oct 21, 2025	51.39	51.39	51.37	51.38	50.75	-	2,124,824
Oct 20, 2025	51.37	51.38	51.36	51.38	50.75	0.05%	479,622
Oct 17, 2025	51.34	51.36	51.33	51.35	50.72	0.08%	1,627,979