PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	42.53	42.64	42.53	42.64	42.64	0.34%	150,736
Sep 3, 2025	42.49	42.52	42.48	42.49	42.49	0.37%	4,987
Sep 2, 2025	42.34	42.35	42.32	42.34	42.34	-0.58%	6,428
Aug 29, 2025	42.58	42.58	42.56	42.58	42.44	-0.12%	9,892
Aug 28, 2025	42.57	42.64	42.57	42.63	42.49	0.17%	5,583
Aug 27, 2025	42.46	42.58	42.46	42.56	42.42	0.06%	6,978
Aug 26, 2025	42.48	42.53	42.44	42.53	42.39	0.14%	6,778
Aug 25, 2025	42.45	42.52	42.45	42.48	42.33	-0.08%	3,848
Aug 22, 2025	42.37	42.51	42.37	42.51	42.37	0.51%	3,550
Aug 21, 2025	42.29	42.31	42.27	42.30	42.15	-0.25%	13,906
Aug 20, 2025	42.38	42.44	42.36	42.40	42.26	0.07%	16,876
Aug 19, 2025	42.35	42.39	42.35	42.37	42.23	0.12%	7,028
Aug 18, 2025	42.35	42.35	42.28	42.32	42.18	-0.04%	15,769
Aug 15, 2025	42.43	42.43	42.34	42.34	42.20	-0.19%	174,736
Aug 14, 2025	42.42	42.43	42.42	42.42	42.28	-0.22%	4,616
Aug 13, 2025	42.49	42.52	42.49	42.52	42.37	0.38%	8,236
Aug 12, 2025	42.34	42.37	42.34	42.36	42.21	-0.04%	6,524
Aug 11, 2025	42.37	42.40	42.37	42.37	42.23	0.07%	12,225
Aug 8, 2025	42.34	42.37	42.33	42.35	42.20	-0.18%	90,373
Aug 7, 2025	42.41	42.46	42.41	42.42	42.28	-0.03%	7,474
Aug 6, 2025	42.40	42.51	42.39	42.44	42.29	-0.09%	7,368
Aug 5, 2025	42.44	42.48	42.44	42.48	42.33	0.01%	9,225
Aug 4, 2025	42.49	42.58	42.47	42.47	42.33	-	8,433
Aug 1, 2025	42.34	42.47	42.34	42.47	42.33	0.52%	8,708
Jul 31, 2025	42.28	42.28	42.20	42.25	41.96	0.10%	3,704
Jul 30, 2025	42.21	42.27	42.21	42.21	41.92	-0.19%	2,118
Jul 29, 2025	42.20	42.30	42.20	42.29	42.00	0.48%	7,066
Jul 28, 2025	42.07	42.09	42.05	42.09	41.80	-0.24%	4,765
Jul 25, 2025	42.05	42.20	42.05	42.19	41.90	0.33%	9,023
Jul 24, 2025	42.04	42.06	42.04	42.05	41.76	-0.12%	5,838
Jul 23, 2025	42.11	42.12	42.09	42.10	41.81	-0.24%	3,235
Jul 22, 2025	42.17	42.24	42.17	42.20	41.91	0.22%	7,255
Jul 21, 2025	42.13	42.17	42.10	42.11	41.82	0.32%	3,750
Jul 18, 2025	41.97	42.00	41.97	41.98	41.68	0.17%	988
Jul 17, 2025	41.90	41.91	41.90	41.91	41.61	0.05%	576
Jul 16, 2025	41.93	41.93	41.83	41.89	41.59	0.13%	2,345
Jul 15, 2025	41.83	41.83	41.83	41.83	41.54	-0.32%	1,923
Jul 14, 2025	41.93	41.97	41.93	41.97	41.67	-0.01%	8,259
Jul 11, 2025	42.00	42.03	41.97	41.97	41.68	-0.39%	9,236
Jul 10, 2025	42.06	42.14	42.06	42.14	41.84	0.04%	5,436
Jul 9, 2025	42.08	42.13	42.08	42.12	41.83	0.41%	12,778
Jul 8, 2025	41.92	41.95	41.92	41.95	41.66	-0.10%	5,526
Jul 7, 2025	41.98	41.99	41.98	41.99	41.70	-0.35%	2,233
Jul 3, 2025	42.14	42.14	42.13	42.14	41.84	-0.35%	1,036
Jul 2, 2025	42.25	42.29	42.20	42.29	41.99	-0.07%	83,819
Jul 1, 2025	42.29	42.36	42.29	42.32	42.02	-0.42%	2,751
Jun 30, 2025	42.48	42.50	42.48	42.50	42.06	0.36%	2,449
Jun 27, 2025	42.37	42.45	42.32	42.34	41.91	-0.20%	4,806
Jun 26, 2025	42.38	42.47	42.38	42.43	41.99	0.33%	4,483
Jun 25, 2025	42.25	42.29	42.25	42.29	41.85	-	3,689