PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	51.33	51.33	51.31	51.32	51.32	0.04%	1,884,073
Oct 30, 2026	51.34	51.35	51.29	51.30	51.30	0.05%	3,068,273
Oct 29, 2026	51.48	51.49	51.47	51.48	51.27	-	2,428,733
Oct 28, 2026	51.48	51.48	51.46	51.48	51.27	0.02%	1,481,323
Oct 27, 2026	51.47	51.47	51.45	51.47	51.26	0.02%	1,751,109
Oct 26, 2026	51.47	51.47	51.42	51.46	51.25	-	2,831,399
Oct 23, 2026	51.45	51.46	51.44	51.46	51.25	0.06%	1,760,242
Oct 22, 2026	51.42	51.44	51.42	51.43	51.23	-	8,359,768
Oct 21, 2026	51.43	51.43	51.41	51.43	51.23	0.02%	2,191,142
Oct 20, 2026	51.44	51.44	51.41	51.42	51.22	-0.02%	2,671,834
Oct 19, 2026	51.43	51.43	51.41	51.43	51.23	0.02%	2,283,378
Oct 16, 2026	51.41	51.42	51.40	51.42	51.22	0.04%	1,950,222
Oct 15, 2026	51.41	51.41	51.39	51.40	51.20	0.02%	4,242,328
Oct 14, 2026	51.41	51.41	51.39	51.39	51.19	-	2,113,241
Oct 13, 2026	51.41	51.41	51.38	51.39	51.19	-	1,926,868
Oct 12, 2026	51.40	51.40	51.37	51.39	51.19	0.02%	1,308,683
Oct 9, 2026	51.38	51.38	51.37	51.38	51.18	0.08%	2,020,362
Oct 8, 2026	51.35	51.35	51.34	51.34	51.14	0.02%	1,902,875
Oct 7, 2026	51.34	51.34	51.33	51.33	51.13	-	2,418,887
Oct 6, 2026	51.33	51.33	51.31	51.33	51.13	0.04%	2,487,730
Oct 5, 2026	51.34	51.34	51.31	51.31	51.11	-0.02%	6,421,409
Oct 2, 2026	51.34	51.34	51.30	51.32	51.12	0.08%	3,515,393
Oct 1, 2026	51.26	51.29	51.26	51.28	51.08	-0.02%	3,818,144
Sep 30, 2026	51.31	51.31	51.27	51.29	51.09	0.03%	3,077,988
Sep 29, 2026	51.51	51.51	51.46	51.46	51.07	-0.06%	4,770,789
Sep 28, 2026	51.51	51.51	51.49	51.49	51.10	-0.06%	7,716,766
Sep 25, 2026	51.52	51.53	51.50	51.52	51.13	0.04%	2,447,685
Sep 24, 2026	51.51	51.51	51.49	51.50	51.11	0.02%	1,971,279
Sep 23, 2026	51.50	51.50	51.49	51.49	51.10	-	1,483,265
Sep 22, 2026	51.49	51.49	51.48	51.49	51.10	-	1,769,472
Sep 21, 2026	51.48	51.49	51.47	51.49	51.10	0.04%	2,340,681
Sep 18, 2026	51.47	51.47	51.45	51.47	51.08	0.04%	2,077,671
Sep 17, 2026	51.45	51.45	51.43	51.45	51.06	0.02%	2,835,117
Sep 16, 2026	51.44	51.44	51.43	51.44	51.05	-	7,161,066
Sep 15, 2026	51.45	51.45	51.43	51.44	51.05	-	3,083,544
Sep 14, 2026	51.44	51.44	51.42	51.44	51.05	0.04%	3,300,227
Sep 11, 2026	51.43	51.43	51.42	51.42	51.03	0.04%	1,707,517
Sep 10, 2026	51.41	51.41	51.39	51.40	51.01	-	3,389,778
Sep 9, 2026	51.40	51.40	51.39	51.40	51.01	0.04%	1,792,355
Sep 8, 2026	51.39	51.39	51.37	51.38	50.99	0.02%	1,918,822
Sep 4, 2026	51.38	51.38	51.37	51.37	50.98	0.04%	1,332,246
Sep 3, 2026	51.35	51.35	51.34	51.35	50.96	0.02%	1,811,959
Sep 2, 2026	51.34	51.34	51.33	51.34	50.95	0.02%	1,844,410
Sep 1, 2026	51.34	51.34	51.32	51.33	50.94	0.04%	1,854,048
Aug 31, 2026	51.33	51.33	51.31	51.31	50.92	-	4,324,644
Aug 28, 2026	51.51	51.51	51.50	51.51	50.92	0.02%	4,495,867
Aug 27, 2026	51.50	51.50	51.49	51.50	50.91	0.02%	2,064,305
Aug 26, 2026	51.49	51.49	51.47	51.49	50.90	0.04%	2,115,920
Aug 25, 2026	51.48	51.48	51.46	51.47	50.88	-	1,392,229
Aug 24, 2026	51.47	51.47	51.46	51.47	50.88	0.02%	1,574,936