PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	51.43	51.43	51.42	51.43	-	0.01%	209,040
Sep 17, 2025	51.42	51.43	51.41	51.42	51.42	0.03%	509,748
Sep 16, 2025	51.41	51.41	51.39	51.41	51.41	0.03%	737,724
Sep 15, 2025	51.41	51.41	51.39	51.39	51.39	0.02%	444,521
Sep 12, 2025	51.38	51.39	51.38	51.38	51.38	-	585,443
Sep 11, 2025	51.36	51.38	51.36	51.38	51.38	0.04%	541,085
Sep 10, 2025	51.37	51.38	51.36	51.36	51.36	0.01%	635,514
Sep 9, 2025	51.38	51.38	51.36	51.36	51.36	-	732,093
Sep 8, 2025	51.36	51.36	51.35	51.36	51.36	0.01%	1,426,486
Sep 5, 2025	51.36	51.36	51.34	51.35	51.35	0.06%	950,496
Sep 4, 2025	51.33	51.33	51.31	51.32	51.32	-	1,861,657
Sep 3, 2025	51.32	51.33	51.31	51.32	51.32	0.04%	1,262,570
Sep 2, 2025	51.32	51.33	51.30	51.30	51.30	-0.44%	829,269
Aug 29, 2025	51.51	51.53	51.50	51.53	51.29	0.05%	962,666
Aug 28, 2025	51.50	51.50	51.48	51.50	51.27	0.02%	486,964
Aug 27, 2025	51.50	51.50	51.48	51.49	51.26	0.02%	876,600
Aug 26, 2025	51.49	51.49	51.47	51.48	51.25	0.01%	1,118,536
Aug 25, 2025	51.47	51.48	51.46	51.48	51.24	0.05%	698,269
Aug 22, 2025	51.44	51.47	51.44	51.45	51.22	0.06%	587,406
Aug 21, 2025	51.43	51.44	51.42	51.42	51.19	0.02%	807,203
Aug 20, 2025	51.43	51.43	51.40	51.41	51.18	-	682,959
Aug 19, 2025	51.42	51.43	51.41	51.41	51.18	-0.02%	477,403
Aug 18, 2025	51.43	51.44	51.40	51.42	51.19	-	500,384
Aug 15, 2025	51.42	51.43	51.38	51.42	51.19	0.08%	563,994
Aug 14, 2025	51.39	51.39	51.37	51.38	51.15	0.02%	521,655
Aug 13, 2025	51.37	51.38	51.35	51.37	51.14	0.04%	461,941
Aug 12, 2025	51.35	51.37	51.35	51.35	51.12	0.04%	603,603
Aug 11, 2025	51.34	51.34	51.33	51.33	51.10	-	741,270
Aug 8, 2025	51.34	51.34	51.32	51.33	51.10	0.04%	1,189,027
Aug 7, 2025	51.32	51.33	51.30	51.31	51.08	-	558,148
Aug 6, 2025	51.31	51.32	51.30	51.31	51.08	0.03%	705,950
Aug 5, 2025	51.32	51.32	51.28	51.30	51.06	-	921,728
Aug 4, 2025	51.31	51.32	51.26	51.30	51.06	0.09%	1,044,233
Aug 1, 2025	51.27	51.29	51.24	51.25	51.02	-0.43%	1,184,728
Jul 31, 2025	51.48	51.48	51.46	51.47	51.02	0.02%	911,650
Jul 30, 2025	51.48	51.49	51.46	51.46	51.01	-	421,373
Jul 29, 2025	51.47	51.48	51.46	51.46	51.01	-0.02%	618,658
Jul 28, 2025	51.45	51.47	51.45	51.47	51.02	0.06%	691,930
Jul 25, 2025	51.44	51.45	51.42	51.44	50.99	0.02%	750,680
Jul 24, 2025	51.43	51.44	51.40	51.43	50.98	0.02%	1,054,954
Jul 23, 2025	51.42	51.43	51.41	51.42	50.97	0.02%	693,216
Jul 22, 2025	51.42	51.43	51.39	51.41	50.96	0.04%	725,523
Jul 21, 2025	51.35	51.41	51.35	51.39	50.94	0.05%	579,234
Jul 18, 2025	51.37	51.38	51.36	51.37	50.91	0.03%	379,792
Jul 17, 2025	51.38	51.38	51.35	51.35	50.90	-	741,149
Jul 16, 2025	51.35	51.37	51.34	51.35	50.90	-	5,545,344
Jul 15, 2025	51.40	51.40	51.33	51.35	50.90	0.02%	435,103
Jul 14, 2025	51.31	51.35	51.31	51.34	50.89	0.02%	379,274
Jul 11, 2025	51.35	51.37	51.32	51.33	50.88	0.06%	370,230
Jul 10, 2025	51.35	51.35	51.30	51.30	50.85	-0.02%	520,946