PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	51.34	51.34	51.31	51.32	51.32	0.06%	1,404,213
Jul 1, 2026	51.30	51.30	51.27	51.29	51.29	0.04%	1,279,275
Jun 30, 2026	51.26	51.28	51.26	51.27	51.27	0.01%	1,140,493
Jun 29, 2026	51.47	51.47	51.45	51.47	51.27	0.02%	1,277,285
Jun 26, 2026	51.48	51.48	51.45	51.46	51.26	0.02%	1,576,850
Jun 25, 2026	51.46	51.46	51.44	51.45	51.25	0.04%	1,188,463
Jun 24, 2026	51.45	51.45	51.43	51.43	51.23	0.02%	1,032,302
Jun 23, 2026	51.42	51.45	51.42	51.42	51.22	-0.02%	10,275,543
Jun 22, 2026	51.46	51.46	51.43	51.43	51.23	0.02%	1,563,675
Jun 18, 2026	51.41	51.44	51.41	51.42	51.22	0.02%	3,453,115
Jun 17, 2026	51.41	51.41	51.39	51.41	51.21	0.04%	1,024,177
Jun 16, 2026	51.39	51.40	51.37	51.39	51.19	-	1,266,273
Jun 15, 2026	51.38	51.40	51.38	51.39	51.19	0.02%	3,367,257
Jun 12, 2026	51.40	51.40	51.36	51.38	51.18	-	2,165,274
Jun 11, 2026	51.38	51.38	51.36	51.38	51.18	0.02%	1,008,369
Jun 10, 2026	51.38	51.38	51.35	51.37	51.17	0.02%	1,483,808
Jun 9, 2026	51.37	51.37	51.35	51.36	51.16	-	1,255,588
Jun 8, 2026	51.36	51.37	51.35	51.36	51.16	0.02%	1,249,656
Jun 5, 2026	51.36	51.36	51.34	51.35	51.15	0.06%	2,110,830
Jun 4, 2026	51.36	51.36	51.32	51.32	51.12	-0.01%	1,193,866
Jun 3, 2026	51.35	51.36	51.32	51.33	51.12	-0.01%	2,679,563
Jun 2, 2026	51.34	51.34	51.33	51.33	51.13	-	1,194,028
Jun 1, 2026	51.33	51.35	51.32	51.33	51.13	0.04%	1,257,525
May 29, 2026	51.30	51.32	51.30	51.31	51.11	0.02%	1,714,876
May 28, 2026	51.50	51.50	51.48	51.49	51.09	-	1,146,563
May 27, 2026	51.49	51.50	51.48	51.49	51.09	-	1,239,193
May 26, 2026	51.50	51.50	51.47	51.49	51.09	-	5,756,863
May 22, 2026	51.48	51.50	51.46	51.49	51.09	0.08%	1,252,645
May 21, 2026	51.46	51.46	51.44	51.45	51.05	0.04%	1,379,381
May 20, 2026	51.45	51.45	51.43	51.43	51.04	-0.02%	5,189,491
May 19, 2026	51.44	51.44	51.42	51.44	51.04	0.02%	1,328,251
May 18, 2026	51.44	51.44	51.42	51.43	51.04	0.02%	992,157
May 15, 2026	51.42	51.43	51.41	51.42	51.03	0.02%	1,418,315
May 14, 2026	51.41	51.42	51.40	51.41	51.02	0.04%	3,065,038
May 13, 2026	51.41	51.41	51.39	51.39	51.00	-0.01%	1,915,534
May 12, 2026	51.42	51.42	51.39	51.40	51.00	0.01%	1,078,242
May 11, 2026	51.38	51.39	51.38	51.39	51.00	0.02%	908,863
May 8, 2026	51.39	51.39	51.36	51.38	50.99	0.06%	977,680
May 7, 2026	51.35	51.37	51.35	51.35	50.96	0.02%	1,568,241
May 6, 2026	51.33	51.35	51.33	51.34	50.95	0.04%	1,226,887
May 5, 2026	51.34	51.34	51.31	51.32	50.93	0.01%	3,638,461
May 4, 2026	51.34	51.34	51.31	51.31	50.92	0.01%	4,626,434
May 1, 2026	51.31	51.32	51.28	51.31	50.92	0.04%	4,697,973
Apr 30, 2026	51.27	51.29	51.26	51.29	50.90	0.06%	1,885,390
Apr 29, 2026	51.45	51.46	51.43	51.45	50.87	0.04%	834,173
Apr 28, 2026	51.43	51.45	51.42	51.43	50.85	-	946,170
Apr 27, 2026	51.42	51.44	51.41	51.43	50.85	0.06%	1,442,205
Apr 24, 2026	51.39	51.42	51.39	51.40	50.82	0.02%	2,414,758
Apr 23, 2026	51.41	51.41	51.38	51.39	50.81	-	1,005,342
Apr 22, 2026	51.39	51.40	51.37	51.39	50.81	0.06%	1,183,224