PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	51.38	51.38	51.37	51.37	51.37	-0.02%	1,780,380
Aug 12, 2026	51.38	51.38	51.36	51.38	51.38	0.02%	1,172,717
Aug 11, 2026	51.37	51.37	51.35	51.37	51.37	0.02%	2,257,405
Aug 10, 2026	51.36	51.37	51.35	51.36	51.36	0.02%	1,181,652
Aug 7, 2026	51.36	51.36	51.34	51.35	51.35	0.04%	1,147,002
Aug 6, 2026	51.33	51.33	51.32	51.33	51.33	0.04%	5,162,549
Aug 5, 2026	51.32	51.32	51.31	51.31	51.31	0.02%	1,772,025
Aug 4, 2026	51.32	51.32	51.30	51.30	51.30	0.02%	1,336,979
Aug 3, 2026	51.31	51.31	51.29	51.29	51.29	-	2,075,124
Jul 31, 2026	51.30	51.31	51.29	51.29	51.29	0.02%	1,437,066
Jul 30, 2026	51.48	51.48	51.46	51.48	51.28	0.06%	1,260,806
Jul 29, 2026	51.47	51.47	51.45	51.45	51.25	-0.02%	1,569,827
Jul 28, 2026	51.47	51.47	51.45	51.46	51.26	0.04%	1,510,765
Jul 27, 2026	51.45	51.45	51.44	51.44	51.24	-	1,928,687
Jul 24, 2026	51.45	51.45	51.43	51.44	51.24	0.02%	973,832
Jul 23, 2026	51.43	51.43	51.41	51.43	51.23	0.03%	4,341,664
Jul 22, 2026	51.42	51.42	51.41	51.42	51.22	-0.01%	2,187,859
Jul 21, 2026	51.42	51.42	51.40	51.42	51.22	0.02%	5,856,393
Jul 20, 2026	51.41	51.41	51.40	51.41	51.21	0.02%	1,405,218
Jul 17, 2026	51.40	51.40	51.39	51.40	51.20	0.04%	2,188,816
Jul 16, 2026	51.39	51.39	51.38	51.38	51.18	0.04%	1,688,070
Jul 15, 2026	51.39	51.39	51.36	51.36	51.16	-	2,325,623
Jul 14, 2026	51.35	51.40	51.35	51.36	51.16	-0.02%	4,408,547
Jul 13, 2026	51.38	51.38	51.36	51.37	51.17	0.02%	1,503,612
Jul 10, 2026	51.36	51.36	51.34	51.36	51.16	0.06%	847,315
Jul 9, 2026	51.35	51.35	51.32	51.33	51.13	-0.02%	1,066,335
Jul 8, 2026	51.35	51.35	51.31	51.34	51.14	0.02%	2,431,004
Jul 7, 2026	51.34	51.34	51.32	51.33	51.13	-	1,154,176
Jul 6, 2026	51.35	51.35	51.31	51.33	51.13	0.02%	1,427,670
Jul 2, 2026	51.34	51.34	51.31	51.32	51.12	0.06%	1,406,641
Jul 1, 2026	51.30	51.30	51.27	51.29	51.09	0.04%	1,279,275
Jun 30, 2026	51.26	51.28	51.26	51.27	51.07	0.01%	1,140,493
Jun 29, 2026	51.47	51.47	51.45	51.47	51.07	0.02%	1,277,285
Jun 26, 2026	51.48	51.48	51.45	51.46	51.06	0.02%	1,576,850
Jun 25, 2026	51.46	51.46	51.44	51.45	51.05	0.04%	1,188,463
Jun 24, 2026	51.45	51.45	51.43	51.43	51.03	0.02%	1,032,302
Jun 23, 2026	51.42	51.45	51.42	51.42	51.02	-0.02%	10,275,543
Jun 22, 2026	51.46	51.46	51.43	51.43	51.03	0.02%	1,563,675
Jun 18, 2026	51.41	51.44	51.41	51.42	51.02	0.02%	3,453,115
Jun 17, 2026	51.41	51.41	51.39	51.41	51.01	0.04%	1,024,177
Jun 16, 2026	51.39	51.40	51.37	51.39	50.99	-	1,266,273
Jun 15, 2026	51.38	51.40	51.38	51.39	50.99	0.02%	3,367,257
Jun 12, 2026	51.40	51.40	51.36	51.38	50.98	-	2,165,274
Jun 11, 2026	51.38	51.38	51.36	51.38	50.98	0.02%	1,008,369
Jun 10, 2026	51.38	51.38	51.35	51.37	50.97	0.02%	1,483,808
Jun 9, 2026	51.37	51.37	51.35	51.36	50.96	-	1,255,588
Jun 8, 2026	51.36	51.37	51.35	51.36	50.96	0.02%	1,249,656
Jun 5, 2026	51.36	51.36	51.34	51.35	50.95	0.06%	2,110,830
Jun 4, 2026	51.36	51.36	51.32	51.32	50.92	-0.01%	1,193,866
Jun 3, 2026	51.35	51.36	51.32	51.33	50.93	-0.01%	2,679,563