PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	41.83	41.86	41.83	41.84	41.84	0.02%	9,617
May 8, 2025	42.06	42.06	41.82	41.83	41.83	-0.48%	8,775
May 7, 2025	42.01	42.11	42.01	42.03	42.03	0.25%	14,607
May 6, 2025	41.91	41.93	41.91	41.93	41.93	0.23%	1,708
May 5, 2025	41.78	41.83	41.78	41.83	41.83	-0.21%	4,379
May 2, 2025	41.96	41.99	41.91	41.92	41.92	-0.41%	5,862
May 1, 2025	42.08	42.09	42.05	42.09	42.09	-0.69%	12,352
Apr 30, 2025	42.35	42.39	42.23	42.39	42.23	0.02%	9,763
Apr 29, 2025	42.27	42.39	42.27	42.38	42.23	0.24%	7,569
Apr 28, 2025	42.13	42.30	42.13	42.28	42.12	0.30%	4,229
Apr 25, 2025	42.09	42.15	42.09	42.15	42.00	0.36%	8,592
Apr 24, 2025	41.93	42.00	41.92	42.00	41.84	0.57%	9,716
Apr 23, 2025	42.02	42.02	41.74	41.76	41.61	0.19%	9,305
Apr 22, 2025	41.71	41.72	41.58	41.68	41.53	0.07%	7,256
Apr 21, 2025	41.77	41.77	41.56	41.65	41.50	-0.35%	37,846
Apr 17, 2025	41.89	41.89	41.77	41.80	41.64	-0.28%	9,383
Apr 16, 2025	41.78	41.93	41.77	41.91	41.76	0.37%	91,947
Apr 15, 2025	41.72	41.87	41.68	41.76	41.61	0.25%	30,141
Apr 14, 2025	41.64	41.71	41.55	41.66	41.51	0.72%	34,898
Apr 11, 2025	41.22	41.41	41.14	41.36	41.21	-0.41%	45,519
Apr 10, 2025	41.78	41.78	41.18	41.53	41.38	-0.55%	42,875
Apr 9, 2025	41.36	41.76	40.73	41.76	41.61	0.16%	35,612
Apr 8, 2025	41.85	41.85	41.42	41.69	41.54	-0.66%	21,079
Apr 7, 2025	42.37	42.37	41.79	41.97	41.82	-1.34%	31,352
Apr 4, 2025	42.83	42.83	42.47	42.54	42.39	-0.03%	24,865
Apr 3, 2025	42.61	42.61	42.12	42.55	42.40	0.61%	23,837
Apr 2, 2025	42.40	42.40	42.28	42.30	42.14	-0.13%	50,172
Apr 1, 2025	42.36	42.36	42.35	42.35	42.20	-0.02%	6,703
Mar 31, 2025	42.30	42.36	42.30	42.36	42.06	0.32%	12,061
Mar 28, 2025	42.23	42.23	42.22	42.23	41.93	0.47%	2,507
Mar 27, 2025	42.03	42.03	42.01	42.03	41.73	-0.11%	1,420
Mar 26, 2025	42.10	42.10	42.07	42.07	41.78	-0.23%	1,494
Mar 25, 2025	42.15	42.28	42.15	42.17	41.88	0.15%	6,757
Mar 24, 2025	42.17	42.17	42.11	42.11	41.82	-0.46%	2,552
Mar 21, 2025	42.31	42.31	42.31	42.31	42.01	-0.08%	1,187
Mar 20, 2025	42.33	42.36	42.33	42.34	42.04	0.07%	2,022
Mar 19, 2025	42.14	42.31	42.14	42.31	42.01	0.28%	6,453
Mar 18, 2025	42.18	42.20	42.18	42.19	41.90	0.14%	1,499
Mar 17, 2025	42.24	42.24	42.14	42.14	41.84	-	1,219
Mar 14, 2025	42.16	42.23	42.14	42.14	41.84	-0.18%	1,838
Mar 13, 2025	42.21	42.21	42.21	42.21	41.92	0.33%	17
Mar 12, 2025	42.14	42.14	42.06	42.07	41.78	-0.24%	48,117
Mar 11, 2025	42.35	42.37	42.17	42.18	41.88	-0.38%	9,690
Mar 10, 2025	42.35	42.35	42.32	42.33	42.04	0.53%	3,612
Mar 7, 2025	42.28	42.28	42.11	42.11	41.81	-0.14%	181
Mar 6, 2025	42.19	42.20	42.17	42.17	41.87	-0.12%	612
Mar 5, 2025	42.28	42.28	42.22	42.22	41.92	-0.34%	1,249
Mar 4, 2025	42.40	42.40	42.36	42.36	42.07	-0.27%	2,732
Mar 3, 2025	42.41	42.48	42.41	42.48	42.18	-0.09%	2,695
Feb 28, 2025	42.52	42.52	42.52	42.52	42.09	0.41%	122