PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	51.41	51.41	51.38	51.39	51.39	-0.01%	637,390
Oct 12, 2026	51.40	51.40	51.37	51.39	51.39	0.02%	1,308,542
Oct 9, 2026	51.38	51.38	51.37	51.38	51.38	0.08%	2,020,360
Oct 8, 2026	51.35	51.35	51.34	51.34	51.34	0.02%	1,902,639
Oct 7, 2026	51.34	51.34	51.33	51.33	51.33	-	2,418,555
Oct 6, 2026	51.33	51.33	51.31	51.33	51.33	0.04%	2,487,433
Oct 5, 2026	51.34	51.34	51.31	51.31	51.31	-0.02%	2,543,855
Oct 2, 2026	51.34	51.34	51.30	51.32	51.32	0.08%	3,515,385
Oct 1, 2026	51.26	51.29	51.26	51.28	51.28	-0.02%	3,818,093
Sep 30, 2026	51.31	51.31	51.27	51.29	51.29	0.03%	3,077,988
Sep 29, 2026	51.51	51.51	51.46	51.46	51.27	-0.06%	4,770,789
Sep 28, 2026	51.51	51.51	51.49	51.49	51.30	-0.06%	7,716,766
Sep 25, 2026	51.52	51.53	51.50	51.52	51.33	0.04%	2,447,685
Sep 24, 2026	51.51	51.51	51.49	51.50	51.31	0.02%	1,971,279
Sep 23, 2026	51.50	51.50	51.49	51.49	51.30	-	1,483,265
Sep 22, 2026	51.49	51.49	51.48	51.49	51.30	-	1,769,472
Sep 21, 2026	51.48	51.49	51.47	51.49	51.30	0.04%	2,340,681
Sep 18, 2026	51.47	51.47	51.45	51.47	51.28	0.04%	2,077,671
Sep 17, 2026	51.45	51.45	51.43	51.45	51.26	0.02%	2,835,117
Sep 16, 2026	51.44	51.44	51.43	51.44	51.25	-	7,161,066
Sep 15, 2026	51.45	51.45	51.43	51.44	51.25	-	3,083,544
Sep 14, 2026	51.44	51.44	51.42	51.44	51.25	0.04%	3,300,227
Sep 11, 2026	51.43	51.43	51.42	51.42	51.23	0.04%	1,707,517
Sep 10, 2026	51.41	51.41	51.39	51.40	51.21	-	3,389,778
Sep 9, 2026	51.40	51.40	51.39	51.40	51.21	0.04%	1,792,355
Sep 8, 2026	51.39	51.39	51.37	51.38	51.19	0.02%	1,918,822
Sep 4, 2026	51.38	51.38	51.37	51.37	51.18	0.04%	1,332,246
Sep 3, 2026	51.35	51.35	51.34	51.35	51.16	0.02%	1,811,959
Sep 2, 2026	51.34	51.34	51.33	51.34	51.15	0.02%	1,844,410
Sep 1, 2026	51.34	51.34	51.32	51.33	51.14	0.04%	1,854,048
Aug 31, 2026	51.33	51.33	51.31	51.31	51.12	-	4,324,644
Aug 28, 2026	51.51	51.51	51.50	51.51	51.12	0.02%	4,495,867
Aug 27, 2026	51.50	51.50	51.49	51.50	51.11	0.02%	2,064,305
Aug 26, 2026	51.49	51.49	51.47	51.49	51.10	0.04%	2,115,920
Aug 25, 2026	51.48	51.48	51.46	51.47	51.09	-	1,392,229
Aug 24, 2026	51.47	51.47	51.46	51.47	51.09	0.02%	1,574,936
Aug 21, 2026	51.47	51.47	51.44	51.46	51.08	0.02%	1,552,876
Aug 20, 2026	51.45	51.45	51.44	51.45	51.07	0.04%	1,295,023
Aug 19, 2026	51.43	51.43	51.42	51.43	51.05	0.02%	6,284,722
Aug 18, 2026	51.44	51.44	51.41	51.42	51.04	-	1,070,976
Aug 17, 2026	51.42	51.42	51.40	51.42	51.04	0.02%	2,830,650
Aug 14, 2026	51.41	51.41	51.40	51.41	51.03	0.08%	1,040,683
Aug 13, 2026	51.38	51.38	51.37	51.37	50.99	-0.02%	1,780,385
Aug 12, 2026	51.38	51.38	51.36	51.38	51.00	0.02%	1,172,763
Aug 11, 2026	51.37	51.37	51.35	51.37	50.99	0.02%	2,257,753
Aug 10, 2026	51.36	51.37	51.35	51.36	50.98	0.02%	1,181,653
Aug 7, 2026	51.36	51.36	51.34	51.35	50.97	0.04%	1,148,319
Aug 6, 2026	51.33	51.33	51.32	51.33	50.95	0.04%	5,165,168
Aug 5, 2026	51.32	51.32	51.31	51.31	50.93	0.02%	1,772,245
Aug 4, 2026	51.32	51.32	51.30	51.30	50.92	0.02%	1,336,980