PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	51.48	51.48	51.30	51.31	51.31	-0.04%	946,868
Mar 19, 2026	51.28	51.33	51.28	51.33	51.33	0.06%	1,056,961
Mar 18, 2026	51.30	51.33	51.30	51.30	51.30	-	1,430,145
Mar 17, 2026	51.28	51.31	51.28	51.30	51.30	0.06%	1,105,409
Mar 16, 2026	51.20	51.29	51.20	51.27	51.27	0.13%	2,707,500
Mar 13, 2026	51.29	51.29	51.20	51.21	51.21	-0.09%	1,509,497
Mar 12, 2026	51.27	51.28	51.23	51.25	51.25	-	1,839,364
Mar 11, 2026	51.23	51.25	51.23	51.25	51.25	0.02%	1,016,582
Mar 10, 2026	51.24	51.26	51.23	51.24	51.24	-	1,495,800
Mar 9, 2026	51.19	51.25	51.18	51.24	51.24	0.06%	1,231,119
Mar 6, 2026	51.19	51.24	51.19	51.21	51.21	-0.02%	979,531
Mar 5, 2026	51.22	51.22	51.19	51.22	51.22	0.02%	1,250,258
Mar 4, 2026	51.21	51.22	51.18	51.21	51.21	0.02%	7,661,964
Mar 3, 2026	51.28	51.29	51.19	51.20	51.20	-0.16%	3,729,289
Mar 2, 2026	51.25	51.28	51.21	51.28	51.28	-0.37%	2,499,483
Feb 27, 2026	51.49	51.49	51.43	51.47	51.28	-0.02%	2,936,265
Feb 26, 2026	51.49	51.49	51.46	51.48	51.29	0.02%	1,600,285
Feb 25, 2026	51.48	51.48	51.47	51.47	51.28	0.02%	1,011,818
Feb 24, 2026	51.47	51.48	51.46	51.46	51.27	-0.02%	2,352,052
Feb 23, 2026	51.49	51.49	51.46	51.47	51.28	-	3,986,976
Feb 20, 2026	51.46	51.48	51.46	51.47	51.28	0.04%	12,459,173
Feb 19, 2026	51.45	51.45	51.44	51.45	51.26	0.02%	1,056,078
Feb 18, 2026	51.44	51.44	51.43	51.44	51.25	0.03%	2,756,767
Feb 17, 2026	51.43	51.43	51.42	51.43	51.23	0.01%	1,837,696
Feb 13, 2026	51.42	51.43	51.41	51.42	51.23	0.05%	5,801,805
Feb 12, 2026	51.38	51.40	51.38	51.40	51.20	0.01%	7,251,124
Feb 11, 2026	51.42	51.42	51.39	51.39	51.20	-0.04%	4,425,222
Feb 10, 2026	51.41	51.41	51.40	51.41	51.22	0.02%	977,831
Feb 9, 2026	51.40	51.41	51.39	51.40	51.21	0.02%	1,023,337
Feb 6, 2026	51.40	51.40	51.38	51.39	51.20	0.02%	929,163
Feb 5, 2026	51.38	51.39	51.37	51.38	51.19	0.02%	1,159,244
Feb 4, 2026	51.38	51.38	51.37	51.37	51.18	-	871,777
Feb 3, 2026	51.39	51.39	51.36	51.37	51.18	-	1,953,878
Feb 2, 2026	51.37	51.37	51.35	51.37	51.18	-0.33%	1,865,715
Jan 30, 2026	51.53	51.54	51.52	51.54	51.16	0.08%	4,007,786
Jan 29, 2026	51.51	51.52	51.50	51.50	51.12	-0.01%	7,003,077
Jan 28, 2026	51.51	51.51	51.49	51.51	51.12	0.01%	2,905,358
Jan 27, 2026	51.50	51.50	51.49	51.50	51.12	0.02%	1,081,094
Jan 26, 2026	51.50	51.50	51.48	51.49	51.11	0.01%	2,195,477
Jan 23, 2026	51.49	51.49	51.48	51.49	51.10	0.07%	1,912,330
Jan 22, 2026	51.47	51.47	51.45	51.45	51.07	-0.02%	966,192
Jan 21, 2026	51.45	51.46	51.45	51.46	51.08	0.04%	721,026
Jan 20, 2026	51.43	51.45	51.43	51.44	51.06	-	1,114,808
Jan 16, 2026	51.44	51.45	51.43	51.44	51.06	0.06%	984,146
Jan 15, 2026	51.41	51.41	51.40	51.41	51.03	0.04%	1,297,152
Jan 14, 2026	51.40	51.40	51.39	51.39	51.01	0.02%	952,523
Jan 13, 2026	51.38	51.39	51.37	51.38	51.00	-	1,044,628
Jan 12, 2026	51.38	51.38	51.36	51.38	51.00	0.04%	1,627,839
Jan 9, 2026	51.38	51.40	51.36	51.36	50.98	0.02%	3,611,764
Jan 8, 2026	51.35	51.35	51.33	51.35	50.97	0.04%	1,349,972