PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	51.45	51.45	51.43	51.43	51.43	-0.02%	814,291
May 19, 2026	51.44	51.44	51.42	51.44	51.44	0.02%	1,328,251
May 18, 2026	51.44	51.44	51.42	51.43	51.43	0.02%	990,598
May 15, 2026	51.42	51.43	51.41	51.42	51.42	0.02%	1,418,315
May 14, 2026	51.41	51.42	51.40	51.41	51.41	0.04%	3,065,038
May 13, 2026	51.41	51.41	51.39	51.39	51.39	-0.01%	1,915,534
May 12, 2026	51.42	51.42	51.39	51.40	51.40	0.01%	1,078,242
May 11, 2026	51.38	51.39	51.38	51.39	51.39	0.02%	908,863
May 8, 2026	51.39	51.39	51.36	51.38	51.38	0.06%	977,680
May 7, 2026	51.35	51.37	51.35	51.35	51.35	0.02%	1,568,241
May 6, 2026	51.33	51.35	51.33	51.34	51.34	0.04%	1,226,887
May 5, 2026	51.34	51.34	51.31	51.32	51.32	0.01%	3,638,461
May 4, 2026	51.34	51.34	51.31	51.31	51.31	0.01%	4,626,434
May 1, 2026	51.31	51.32	51.28	51.31	51.31	0.04%	4,697,973
Apr 30, 2026	51.27	51.29	51.26	51.29	51.29	-0.31%	1,885,390
Apr 29, 2026	51.45	51.46	51.43	51.45	51.26	0.04%	834,173
Apr 28, 2026	51.43	51.45	51.42	51.43	51.24	-	946,170
Apr 27, 2026	51.42	51.44	51.41	51.43	51.24	0.06%	1,442,205
Apr 24, 2026	51.39	51.42	51.39	51.40	51.21	0.02%	2,414,758
Apr 23, 2026	51.41	51.41	51.38	51.39	51.20	-	1,005,342
Apr 22, 2026	51.39	51.40	51.37	51.39	51.20	0.06%	1,183,224
Apr 21, 2026	51.39	51.39	51.35	51.36	51.17	-	1,518,598
Apr 20, 2026	51.36	51.37	51.35	51.36	51.17	-	757,330
Apr 17, 2026	51.34	51.37	51.34	51.36	51.17	0.04%	1,171,798
Apr 16, 2026	51.33	51.34	51.33	51.34	51.15	0.02%	5,024,097
Apr 15, 2026	51.32	51.33	51.31	51.33	51.14	0.04%	1,028,338
Apr 14, 2026	51.29	51.33	51.29	51.31	51.12	0.04%	1,471,556
Apr 13, 2026	51.28	51.30	51.27	51.29	51.10	0.04%	2,005,602
Apr 10, 2026	51.27	51.28	51.26	51.27	51.08	0.02%	1,267,196
Apr 9, 2026	51.26	51.27	51.25	51.26	51.07	0.02%	1,243,355
Apr 8, 2026	51.24	51.27	51.23	51.25	51.06	0.04%	1,679,376
Apr 7, 2026	51.23	51.25	51.23	51.23	51.04	-0.02%	1,335,396
Apr 6, 2026	51.24	51.25	51.23	51.24	51.05	0.04%	996,669
Apr 2, 2026	51.24	51.24	51.20	51.22	51.03	0.04%	1,148,719
Apr 1, 2026	51.21	51.21	51.19	51.20	51.01	0.04%	1,830,928
Mar 31, 2026	51.16	51.19	51.16	51.18	50.99	-0.35%	1,095,968
Mar 30, 2026	51.45	51.45	51.35	51.36	50.97	-0.04%	1,187,807
Mar 27, 2026	51.39	51.39	51.37	51.38	50.99	-	1,922,763
Mar 26, 2026	51.37	51.40	51.36	51.38	50.99	0.04%	2,679,857
Mar 25, 2026	51.38	51.38	51.35	51.36	50.97	0.02%	750,270
Mar 24, 2026	51.36	51.36	51.32	51.35	50.96	0.02%	1,312,233
Mar 23, 2026	51.28	51.34	51.28	51.34	50.95	0.06%	1,077,711
Mar 20, 2026	51.48	51.48	51.30	51.31	50.92	-0.04%	998,231
Mar 19, 2026	51.28	51.33	51.28	51.33	50.94	0.06%	1,056,964
Mar 18, 2026	51.30	51.33	51.30	51.30	50.91	-	1,430,347
Mar 17, 2026	51.28	51.31	51.28	51.30	50.91	0.06%	1,105,409
Mar 16, 2026	51.20	51.29	51.20	51.27	50.88	0.13%	2,708,706
Mar 13, 2026	51.29	51.29	51.20	51.21	50.82	-0.09%	1,510,196
Mar 12, 2026	51.27	51.28	51.23	51.25	50.86	-	3,790,679
Mar 11, 2026	51.23	51.25	51.23	51.25	50.86	0.02%	1,016,582