PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	51.49	51.49	51.48	51.49	51.49	-	1,769,469
Sep 21, 2026	51.48	51.49	51.47	51.49	51.49	0.04%	2,340,834
Sep 18, 2026	51.47	51.47	51.45	51.47	51.47	0.04%	2,077,112
Sep 17, 2026	51.45	51.45	51.43	51.45	51.45	0.02%	2,831,752
Sep 16, 2026	51.44	51.44	51.43	51.44	51.44	-	7,160,513
Sep 15, 2026	51.45	51.45	51.43	51.44	51.44	-	3,082,146
Sep 14, 2026	51.44	51.44	51.42	51.44	51.44	0.04%	3,300,134
Sep 11, 2026	51.43	51.43	51.42	51.42	51.42	0.04%	1,706,461
Sep 10, 2026	51.41	51.41	51.39	51.40	51.40	-	3,389,777
Sep 9, 2026	51.40	51.40	51.39	51.40	51.40	0.04%	1,767,352
Sep 8, 2026	51.39	51.39	51.37	51.38	51.38	0.02%	1,918,816
Sep 4, 2026	51.38	51.38	51.37	51.37	51.37	0.04%	1,330,986
Sep 3, 2026	51.35	51.35	51.34	51.35	51.35	0.02%	1,811,562
Sep 2, 2026	51.34	51.34	51.33	51.34	51.34	0.02%	1,843,539
Sep 1, 2026	51.34	51.34	51.32	51.33	51.33	0.04%	1,853,925
Aug 31, 2026	51.33	51.33	51.31	51.31	51.31	-	4,324,644
Aug 28, 2026	51.51	51.51	51.50	51.51	51.31	0.02%	4,495,867
Aug 27, 2026	51.50	51.50	51.49	51.50	51.30	0.02%	2,064,305
Aug 26, 2026	51.49	51.49	51.47	51.49	51.29	0.04%	2,115,920
Aug 25, 2026	51.48	51.48	51.46	51.47	51.27	-	1,392,229
Aug 24, 2026	51.47	51.47	51.46	51.47	51.27	0.02%	1,574,936
Aug 21, 2026	51.47	51.47	51.44	51.46	51.26	0.02%	1,552,876
Aug 20, 2026	51.45	51.45	51.44	51.45	51.25	0.04%	1,295,023
Aug 19, 2026	51.43	51.43	51.42	51.43	51.23	0.02%	6,284,722
Aug 18, 2026	51.44	51.44	51.41	51.42	51.22	-	1,070,976
Aug 17, 2026	51.42	51.42	51.40	51.42	51.22	0.02%	2,830,650
Aug 14, 2026	51.41	51.41	51.40	51.41	51.21	0.08%	1,040,683
Aug 13, 2026	51.38	51.38	51.37	51.37	51.17	-0.02%	1,780,385
Aug 12, 2026	51.38	51.38	51.36	51.38	51.18	0.02%	1,172,763
Aug 11, 2026	51.37	51.37	51.35	51.37	51.17	0.02%	2,257,753
Aug 10, 2026	51.36	51.37	51.35	51.36	51.16	0.02%	1,181,653
Aug 7, 2026	51.36	51.36	51.34	51.35	51.15	0.04%	1,148,319
Aug 6, 2026	51.33	51.33	51.32	51.33	51.13	0.04%	5,165,168
Aug 5, 2026	51.32	51.32	51.31	51.31	51.11	0.02%	1,772,245
Aug 4, 2026	51.32	51.32	51.30	51.30	51.10	0.02%	1,336,980
Aug 3, 2026	51.31	51.31	51.29	51.29	51.09	-	2,075,665
Jul 31, 2026	51.30	51.31	51.29	51.29	51.09	0.02%	1,437,066
Jul 30, 2026	51.48	51.48	51.46	51.48	51.08	0.06%	1,260,806
Jul 29, 2026	51.47	51.47	51.45	51.45	51.05	-0.02%	1,569,827
Jul 28, 2026	51.47	51.47	51.45	51.46	51.06	0.04%	1,510,765
Jul 27, 2026	51.45	51.45	51.44	51.44	51.04	-	1,928,687
Jul 24, 2026	51.45	51.45	51.43	51.44	51.04	0.02%	973,832
Jul 23, 2026	51.43	51.43	51.41	51.43	51.03	0.03%	4,341,664
Jul 22, 2026	51.42	51.42	51.41	51.42	51.02	-0.01%	2,187,859
Jul 21, 2026	51.42	51.42	51.40	51.42	51.02	0.02%	5,856,393
Jul 20, 2026	51.41	51.41	51.40	51.41	51.01	0.02%	1,405,218
Jul 17, 2026	51.40	51.40	51.39	51.40	51.00	0.04%	2,188,816
Jul 16, 2026	51.39	51.39	51.38	51.38	50.99	0.04%	1,688,070
Jul 15, 2026	51.39	51.39	51.36	51.36	50.97	-	2,325,623
Jul 14, 2026	51.35	51.40	51.35	51.36	50.97	-0.02%	4,408,547