PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	51.26	51.27	51.25	51.26	51.26	0.02%	1,243,355
Apr 8, 2026	51.24	51.27	51.23	51.25	51.25	0.04%	1,679,346
Apr 7, 2026	51.23	51.25	51.23	51.23	51.23	-0.02%	1,328,340
Apr 6, 2026	51.24	51.25	51.23	51.24	51.24	0.04%	994,698
Apr 2, 2026	51.24	51.24	51.20	51.22	51.22	0.04%	1,148,483
Apr 1, 2026	51.21	51.21	51.19	51.20	51.20	0.04%	1,830,628
Mar 31, 2026	51.16	51.19	51.16	51.18	51.18	-0.35%	1,095,968
Mar 30, 2026	51.45	51.45	51.35	51.36	51.16	-0.04%	1,187,807
Mar 27, 2026	51.39	51.39	51.37	51.38	51.18	-	1,922,763
Mar 26, 2026	51.37	51.40	51.36	51.38	51.18	0.04%	2,679,857
Mar 25, 2026	51.38	51.38	51.35	51.36	51.16	0.02%	750,270
Mar 24, 2026	51.36	51.36	51.32	51.35	51.15	0.02%	1,312,233
Mar 23, 2026	51.28	51.34	51.28	51.34	51.14	0.06%	1,077,711
Mar 20, 2026	51.48	51.48	51.30	51.31	51.11	-0.04%	998,231
Mar 19, 2026	51.28	51.33	51.28	51.33	51.13	0.06%	1,056,964
Mar 18, 2026	51.30	51.33	51.30	51.30	51.10	-	1,430,347
Mar 17, 2026	51.28	51.31	51.28	51.30	51.10	0.06%	1,105,409
Mar 16, 2026	51.20	51.29	51.20	51.27	51.07	0.13%	2,708,706
Mar 13, 2026	51.29	51.29	51.20	51.21	51.01	-0.09%	1,510,196
Mar 12, 2026	51.27	51.28	51.23	51.25	51.05	-	3,790,679
Mar 11, 2026	51.23	51.25	51.23	51.25	51.05	0.02%	1,016,582
Mar 10, 2026	51.24	51.26	51.23	51.24	51.04	-	1,495,800
Mar 9, 2026	51.19	51.25	51.18	51.24	51.04	0.06%	1,231,119
Mar 6, 2026	51.19	51.24	51.19	51.21	51.01	-0.02%	979,531
Mar 5, 2026	51.22	51.22	51.19	51.22	51.02	0.02%	1,250,298
Mar 4, 2026	51.21	51.22	51.18	51.21	51.01	0.02%	7,662,425
Mar 3, 2026	51.28	51.29	51.19	51.20	51.00	-0.16%	3,729,313
Mar 2, 2026	51.25	51.28	51.21	51.28	51.08	-0.37%	2,499,483
Feb 27, 2026	51.49	51.49	51.43	51.47	51.08	-0.02%	2,936,265
Feb 26, 2026	51.49	51.49	51.46	51.48	51.09	0.02%	1,600,285
Feb 25, 2026	51.48	51.48	51.47	51.47	51.08	0.02%	1,011,818
Feb 24, 2026	51.47	51.48	51.46	51.46	51.07	-0.02%	2,352,052
Feb 23, 2026	51.49	51.49	51.46	51.47	51.08	-	3,986,976
Feb 20, 2026	51.46	51.48	51.46	51.47	51.08	0.04%	12,459,173
Feb 19, 2026	51.45	51.45	51.44	51.45	51.06	0.02%	1,056,078
Feb 18, 2026	51.44	51.44	51.43	51.44	51.05	0.03%	2,756,767
Feb 17, 2026	51.43	51.43	51.42	51.43	51.03	0.01%	1,837,696
Feb 13, 2026	51.42	51.43	51.41	51.42	51.03	0.05%	5,801,805
Feb 12, 2026	51.38	51.40	51.38	51.40	51.00	0.01%	7,251,124
Feb 11, 2026	51.42	51.42	51.39	51.39	51.00	-0.04%	4,425,222
Feb 10, 2026	51.41	51.41	51.40	51.41	51.02	0.02%	977,831
Feb 9, 2026	51.40	51.41	51.39	51.40	51.01	0.02%	1,023,337
Feb 6, 2026	51.40	51.40	51.38	51.39	51.00	0.02%	929,163
Feb 5, 2026	51.38	51.39	51.37	51.38	50.99	0.02%	1,159,244
Feb 4, 2026	51.38	51.38	51.37	51.37	50.98	-	871,777
Feb 3, 2026	51.39	51.39	51.36	51.37	50.98	-	1,953,878
Feb 2, 2026	51.37	51.37	51.35	51.37	50.98	-0.33%	1,865,715
Jan 30, 2026	51.53	51.54	51.52	51.54	50.96	0.08%	4,007,786
Jan 29, 2026	51.51	51.52	51.50	51.50	50.92	-0.01%	7,003,077
Jan 28, 2026	51.51	51.51	51.49	51.51	50.92	0.01%	2,905,358