PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	51.27	51.28	51.26	51.28	-	-0.34%	195,309
Apr 29, 2026	51.45	51.46	51.43	51.45	51.45	0.04%	833,916
Apr 28, 2026	51.43	51.45	51.42	51.43	51.43	-	946,170
Apr 27, 2026	51.42	51.44	51.41	51.43	51.43	0.06%	1,441,478
Apr 24, 2026	51.39	51.42	51.39	51.40	51.40	0.02%	2,414,758
Apr 23, 2026	51.41	51.41	51.38	51.39	51.39	-	755,262
Apr 22, 2026	51.39	51.40	51.37	51.39	51.39	0.06%	1,181,223
Apr 21, 2026	51.39	51.39	51.35	51.36	51.36	-	1,518,471
Apr 20, 2026	51.36	51.37	51.35	51.36	51.36	-	747,180
Apr 17, 2026	51.34	51.37	51.34	51.36	51.36	0.04%	1,169,173
Apr 16, 2026	51.33	51.34	51.33	51.34	51.34	0.02%	5,023,820
Apr 15, 2026	51.32	51.33	51.31	51.33	51.33	0.04%	1,028,288
Apr 14, 2026	51.29	51.33	51.29	51.31	51.31	0.04%	1,467,795
Apr 13, 2026	51.28	51.30	51.27	51.29	51.29	0.04%	2,005,602
Apr 10, 2026	51.27	51.28	51.26	51.27	51.27	0.02%	1,267,119
Apr 9, 2026	51.26	51.27	51.25	51.26	51.26	0.02%	1,243,355
Apr 8, 2026	51.24	51.27	51.23	51.25	51.25	0.04%	1,679,346
Apr 7, 2026	51.23	51.25	51.23	51.23	51.23	-0.02%	1,328,340
Apr 6, 2026	51.24	51.25	51.23	51.24	51.24	0.04%	994,698
Apr 2, 2026	51.24	51.24	51.20	51.22	51.22	0.04%	1,148,483
Apr 1, 2026	51.21	51.21	51.19	51.20	51.20	0.04%	1,830,628
Mar 31, 2026	51.16	51.19	51.16	51.18	51.18	-0.35%	1,095,968
Mar 30, 2026	51.45	51.45	51.35	51.36	51.16	-0.04%	1,187,807
Mar 27, 2026	51.39	51.39	51.37	51.38	51.18	-	1,922,763
Mar 26, 2026	51.37	51.40	51.36	51.38	51.18	0.04%	2,679,857
Mar 25, 2026	51.38	51.38	51.35	51.36	51.16	0.02%	750,270
Mar 24, 2026	51.36	51.36	51.32	51.35	51.15	0.02%	1,312,233
Mar 23, 2026	51.28	51.34	51.28	51.34	51.14	0.06%	1,077,711
Mar 20, 2026	51.48	51.48	51.30	51.31	51.11	-0.04%	998,231
Mar 19, 2026	51.28	51.33	51.28	51.33	51.13	0.06%	1,056,964
Mar 18, 2026	51.30	51.33	51.30	51.30	51.10	-	1,430,347
Mar 17, 2026	51.28	51.31	51.28	51.30	51.10	0.06%	1,105,409
Mar 16, 2026	51.20	51.29	51.20	51.27	51.07	0.13%	2,708,706
Mar 13, 2026	51.29	51.29	51.20	51.21	51.01	-0.09%	1,510,196
Mar 12, 2026	51.27	51.28	51.23	51.25	51.05	-	3,790,679
Mar 11, 2026	51.23	51.25	51.23	51.25	51.05	0.02%	1,016,582
Mar 10, 2026	51.24	51.26	51.23	51.24	51.04	-	1,495,800
Mar 9, 2026	51.19	51.25	51.18	51.24	51.04	0.06%	1,231,119
Mar 6, 2026	51.19	51.24	51.19	51.21	51.01	-0.02%	979,531
Mar 5, 2026	51.22	51.22	51.19	51.22	51.02	0.02%	1,250,298
Mar 4, 2026	51.21	51.22	51.18	51.21	51.01	0.02%	7,662,425
Mar 3, 2026	51.28	51.29	51.19	51.20	51.00	-0.16%	3,729,313
Mar 2, 2026	51.25	51.28	51.21	51.28	51.08	-0.37%	2,499,483
Feb 27, 2026	51.49	51.49	51.43	51.47	51.08	-0.02%	2,936,265
Feb 26, 2026	51.49	51.49	51.46	51.48	51.09	0.02%	1,600,285
Feb 25, 2026	51.48	51.48	51.47	51.47	51.08	0.02%	1,011,818
Feb 24, 2026	51.47	51.48	51.46	51.46	51.07	-0.02%	2,352,052
Feb 23, 2026	51.49	51.49	51.46	51.47	51.08	-	3,986,976
Feb 20, 2026	51.46	51.48	51.46	51.47	51.08	0.04%	12,459,173
Feb 19, 2026	51.45	51.45	51.44	51.45	51.06	0.02%	1,056,078