PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	51.38	51.38	51.36	51.37	-	-	876,372
Jun 10, 2026	51.38	51.38	51.35	51.37	51.37	0.02%	1,483,808
Jun 9, 2026	51.37	51.37	51.35	51.36	51.36	-	1,255,491
Jun 8, 2026	51.36	51.37	51.35	51.36	51.36	0.02%	1,249,617
Jun 5, 2026	51.36	51.36	51.34	51.35	51.35	0.06%	1,134,833
Jun 4, 2026	51.36	51.36	51.32	51.32	51.32	-0.01%	1,193,186
Jun 3, 2026	51.35	51.36	51.32	51.33	51.33	-0.01%	2,678,130
Jun 2, 2026	51.34	51.34	51.33	51.33	51.33	-	1,190,631
Jun 1, 2026	51.33	51.35	51.32	51.33	51.33	0.04%	1,257,178
May 29, 2026	51.30	51.32	51.30	51.31	51.31	0.02%	1,714,876
May 28, 2026	51.50	51.50	51.48	51.49	51.30	-	1,146,563
May 27, 2026	51.49	51.50	51.48	51.49	51.30	-	1,239,193
May 26, 2026	51.50	51.50	51.47	51.49	51.30	-	5,756,863
May 22, 2026	51.48	51.50	51.46	51.49	51.30	0.08%	1,252,645
May 21, 2026	51.46	51.46	51.44	51.45	51.26	0.04%	1,379,381
May 20, 2026	51.45	51.45	51.43	51.43	51.24	-0.02%	5,189,491
May 19, 2026	51.44	51.44	51.42	51.44	51.25	0.02%	1,328,251
May 18, 2026	51.44	51.44	51.42	51.43	51.24	0.02%	992,157
May 15, 2026	51.42	51.43	51.41	51.42	51.23	0.02%	1,418,315
May 14, 2026	51.41	51.42	51.40	51.41	51.22	0.04%	3,065,038
May 13, 2026	51.41	51.41	51.39	51.39	51.20	-0.01%	1,915,534
May 12, 2026	51.42	51.42	51.39	51.40	51.20	0.01%	1,078,242
May 11, 2026	51.38	51.39	51.38	51.39	51.20	0.02%	908,863
May 8, 2026	51.39	51.39	51.36	51.38	51.19	0.06%	977,680
May 7, 2026	51.35	51.37	51.35	51.35	51.16	0.02%	1,568,241
May 6, 2026	51.33	51.35	51.33	51.34	51.15	0.04%	1,226,887
May 5, 2026	51.34	51.34	51.31	51.32	51.13	0.01%	3,638,461
May 4, 2026	51.34	51.34	51.31	51.31	51.12	0.01%	4,626,434
May 1, 2026	51.31	51.32	51.28	51.31	51.12	0.04%	4,697,973
Apr 30, 2026	51.27	51.29	51.26	51.29	51.10	0.06%	1,885,390
Apr 29, 2026	51.45	51.46	51.43	51.45	51.07	0.04%	834,173
Apr 28, 2026	51.43	51.45	51.42	51.43	51.05	-	946,170
Apr 27, 2026	51.42	51.44	51.41	51.43	51.05	0.06%	1,442,205
Apr 24, 2026	51.39	51.42	51.39	51.40	51.02	0.02%	2,414,758
Apr 23, 2026	51.41	51.41	51.38	51.39	51.01	-	1,005,342
Apr 22, 2026	51.39	51.40	51.37	51.39	51.01	0.06%	1,183,224
Apr 21, 2026	51.39	51.39	51.35	51.36	50.98	-	1,518,598
Apr 20, 2026	51.36	51.37	51.35	51.36	50.98	-	757,330
Apr 17, 2026	51.34	51.37	51.34	51.36	50.98	0.04%	1,171,798
Apr 16, 2026	51.33	51.34	51.33	51.34	50.96	0.02%	5,024,097
Apr 15, 2026	51.32	51.33	51.31	51.33	50.95	0.04%	1,028,338
Apr 14, 2026	51.29	51.33	51.29	51.31	50.93	0.04%	1,471,556
Apr 13, 2026	51.28	51.30	51.27	51.29	50.91	0.04%	2,005,602
Apr 10, 2026	51.27	51.28	51.26	51.27	50.89	0.02%	1,267,196
Apr 9, 2026	51.26	51.27	51.25	51.26	50.88	0.02%	1,243,355
Apr 8, 2026	51.24	51.27	51.23	51.25	50.87	0.04%	1,679,376
Apr 7, 2026	51.23	51.25	51.23	51.23	50.85	-0.02%	1,335,396
Apr 6, 2026	51.24	51.25	51.23	51.24	50.86	0.04%	996,669
Apr 2, 2026	51.24	51.24	51.20	51.22	50.84	0.04%	1,148,719
Apr 1, 2026	51.21	51.21	51.19	51.20	50.82	0.04%	1,830,928