PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.01	42.01	42.01	42.01	42.01	0.44%	319
Feb 20, 2025	41.81	41.85	41.81	41.83	41.83	0.18%	2,913
Feb 19, 2025	41.75	41.75	41.75	41.75	41.75	0.15%	17
Feb 18, 2025	41.69	41.69	41.69	41.69	41.69	-0.39%	64
Feb 14, 2025	41.85	41.85	41.85	41.85	41.85	0.33%	47
Feb 13, 2025	41.72	41.72	41.72	41.72	41.72	0.62%	110
Feb 12, 2025	41.49	41.49	41.46	41.46	41.46	-0.52%	270
Feb 11, 2025	41.69	41.69	41.68	41.68	41.68	-0.17%	200
Feb 10, 2025	41.81	41.81	41.74	41.74	41.74	0.01%	1,074
Feb 7, 2025	41.72	41.74	41.72	41.74	41.74	-0.32%	1,876
Feb 6, 2025	41.80	41.91	41.80	41.87	41.87	-0.09%	789
Feb 5, 2025	41.92	41.92	41.91	41.91	41.91	0.56%	319
Feb 4, 2025	41.68	41.68	41.68	41.68	41.68	0.16%	193
Feb 3, 2025	41.76	41.76	41.62	41.62	41.62	-0.19%	315
Jan 31, 2025	41.69	41.69	41.69	41.69	41.55	-0.29%	287
Jan 30, 2025	41.82	41.82	41.82	41.82	41.67	0.20%	274
Jan 29, 2025	41.72	41.73	41.72	41.73	41.59	-0.06%	852
Jan 28, 2025	41.67	41.76	41.67	41.76	41.62	-0.03%	828
Jan 27, 2025	41.74	41.80	41.74	41.77	41.63	0.54%	2,227
Jan 24, 2025	41.53	41.55	41.53	41.55	41.40	0.16%	5,405
Jan 23, 2025	41.48	41.48	41.48	41.48	41.34	-0.17%	2
Jan 22, 2025	41.54	41.55	41.53	41.55	41.41	-0.17%	28,360
Jan 21, 2025	41.63	41.63	41.57	41.62	41.48	0.12%	719
Jan 17, 2025	41.55	41.61	41.50	41.57	41.43	-0.10%	4,351
Jan 16, 2025	41.50	41.61	41.50	41.61	41.47	0.51%	1,315
Jan 15, 2025	41.41	41.50	41.40	41.40	41.26	0.88%	2,558
Jan 14, 2025	41.05	41.14	41.04	41.04	40.90	0.07%	2,863
Jan 13, 2025	41.13	41.13	41.01	41.01	40.87	-0.15%	351
Jan 10, 2025	41.03	41.07	41.03	41.07	40.93	-0.56%	889
Jan 8, 2025	41.23	41.30	41.23	41.30	41.16	0.10%	1,875
Jan 7, 2025	41.28	41.32	41.26	41.26	41.12	-0.32%	1,354
Jan 6, 2025	41.44	41.44	41.39	41.39	41.25	-0.12%	3,435
Jan 3, 2025	41.44	41.44	41.44	41.44	41.30	-0.06%	35
Jan 2, 2025	41.59	41.59	41.47	41.47	41.33	-0.07%	9,870
Dec 31, 2024	41.48	41.50	41.48	41.50	41.36	-0.11%	252
Dec 30, 2024	41.57	41.57	41.54	41.54	41.40	0.33%	431
Dec 27, 2024	41.41	41.41	41.40	41.40	41.26	-0.52%	1,037
Dec 26, 2024	41.60	41.72	41.59	41.62	41.32	0.12%	2,442
Dec 24, 2024	41.50	41.57	41.50	41.57	41.27	0.09%	354
Dec 23, 2024	41.54	41.54	41.54	41.54	41.24	-0.34%	134
Dec 20, 2024	41.77	41.77	41.68	41.68	41.37	0.25%	1,171
Dec 19, 2024	41.58	41.58	41.57	41.57	41.27	-0.34%	376
Dec 18, 2024	41.89	41.89	41.71	41.72	41.42	-0.65%	745
Dec 17, 2024	41.99	41.99	41.99	41.99	41.69	-0.02%	15
Dec 16, 2024	41.98	42.00	41.98	42.00	41.69	0.07%	2,030
Dec 13, 2024	42.05	42.05	41.96	41.96	41.66	-0.35%	13,391
Dec 12, 2024	42.11	42.11	42.11	42.11	41.81	-0.42%	10
Dec 11, 2024	42.36	42.36	42.28	42.29	41.98	-0.21%	3,235
Dec 10, 2024	42.38	42.38	42.38	42.38	42.07	-0.13%	706
Dec 9, 2024	42.43	42.43	42.43	42.43	42.12	-0.28%	4
Dec 6, 2024	42.55	42.55	42.55	42.55	42.24	0.21%	35
Dec 5, 2024	42.46	42.46	42.46	42.46	42.15	0.05%	2,094
Dec 4, 2024	42.46	42.46	42.41	42.44	42.13	0.34%	276
Dec 3, 2024	42.30	42.30	42.30	42.30	41.99	-0.19%	13
Dec 2, 2024	42.36	42.40	42.36	42.38	42.07	-0.29%	645
Nov 29, 2024	42.50	42.50	42.50	42.50	42.05	0.38%	152
Nov 27, 2024	42.39	42.39	42.34	42.34	41.89	0.28%	714
Nov 26, 2024	42.18	42.22	42.18	42.22	41.78	-0.15%	928
Nov 25, 2024	42.29	42.29	42.29	42.29	41.84	0.88%	1
Nov 22, 2024	41.93	41.93	41.92	41.92	41.47	0.03%	712
Nov 21, 2024	41.88	41.91	41.88	41.91	41.46	-0.05%	42,893
Nov 20, 2024	41.92	41.95	41.87	41.92	41.48	-0.06%	2,069
Nov 19, 2024	41.97	41.97	41.95	41.95	41.51	0.17%	314
Nov 18, 2024	41.92	41.92	41.88	41.88	41.44	0.11%	456
Nov 15, 2024	41.83	41.83	41.83	41.83	41.39	-0.09%	72
Nov 14, 2024	41.94	41.94	41.87	41.87	41.43	-0.03%	838
Nov 13, 2024	41.99	41.99	41.84	41.88	41.44	0.01%	4,392
Nov 12, 2024	41.98	41.98	41.86	41.88	41.43	-0.57%	459
Nov 11, 2024	42.12	42.12	42.12	42.12	41.67	-0.16%	5
Nov 8, 2024	42.25	42.25	42.18	42.18	41.74	0.09%	622
Nov 7, 2024	42.16	42.17	42.14	42.14	41.70	0.77%	834
Nov 6, 2024	41.70	41.84	41.70	41.82	41.38	-0.70%	2,674
Nov 5, 2024	42.12	42.12	42.12	42.12	41.67	0.20%	224
Nov 4, 2024	42.06	42.10	41.97	42.03	41.59	0.44%	2,936
Nov 1, 2024	41.87	41.87	41.85	41.85	41.40	-0.69%	1,246
Oct 31, 2024	42.08	42.14	42.08	42.14	41.56	-0.07%	186
Oct 30, 2024	42.14	42.16	42.14	42.16	41.58	-0.07%	174
Oct 29, 2024	42.06	42.20	42.06	42.20	41.62	0.05%	5,161
Oct 28, 2024	42.26	42.26	42.18	42.18	41.60	-0.06%	1,355
Oct 25, 2024	42.34	42.34	42.20	42.20	41.62	-0.25%	3,804
Oct 24, 2024	42.31	42.31	42.31	42.31	41.72	0.17%	3
Oct 23, 2024	42.21	42.23	42.21	42.23	41.65	-0.21%	691
Oct 22, 2024	42.33	42.35	42.29	42.32	41.74	-0.02%	1,670
Oct 21, 2024	42.44	42.58	42.33	42.33	41.75	-0.67%	3,588
Oct 18, 2024	42.66	42.66	42.62	42.62	42.03	0.05%	667
Oct 17, 2024	42.57	42.60	42.57	42.60	42.01	-0.41%	20,828
Oct 16, 2024	42.77	42.77	42.77	42.77	42.18	0.12%	84
Oct 15, 2024	42.72	42.72	42.72	42.72	42.13	0.39%	2
Oct 14, 2024	42.46	42.55	42.46	42.55	41.97	-0.10%	297
Oct 11, 2024	42.62	42.62	42.59	42.59	42.01	-0.11%	382
Oct 10, 2024	42.52	42.64	42.52	42.64	42.05	0.09%	1,385
Oct 9, 2024	42.66	42.92	42.60	42.60	42.01	-0.24%	12,574
Oct 8, 2024	42.63	42.70	42.63	42.70	42.12	0.11%	336,020
Oct 7, 2024	42.66	42.66	42.66	42.66	42.07	-0.36%	48
Oct 4, 2024	42.92	42.92	42.81	42.81	42.22	-0.76%	631
Oct 3, 2024	43.15	43.15	43.14	43.14	42.54	-0.25%	479
Oct 2, 2024	43.24	43.24	43.24	43.24	42.65	-0.21%	3
Oct 1, 2024	43.34	43.34	43.34	43.34	42.74	-0.07%	3
Sep 30, 2024	43.37	43.37	43.37	43.37	42.63	-0.23%	3
Sep 27, 2024	43.49	43.58	43.46	43.46	42.73	0.24%	1,470