PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	42.36	42.36	42.35	42.35	42.35	-0.02%	6,703
Mar 31, 2025	42.30	42.36	42.30	42.36	42.22	0.32%	12,061
Mar 28, 2025	42.23	42.23	42.22	42.23	42.08	0.47%	2,507
Mar 27, 2025	42.03	42.03	42.01	42.03	41.88	-0.11%	1,420
Mar 26, 2025	42.10	42.10	42.07	42.07	41.93	-0.23%	1,494
Mar 25, 2025	42.15	42.28	42.15	42.17	42.03	0.15%	6,757
Mar 24, 2025	42.17	42.17	42.11	42.11	41.97	-0.46%	2,552
Mar 21, 2025	42.31	42.31	42.31	42.31	42.16	-0.08%	1,187
Mar 20, 2025	42.33	42.36	42.33	42.34	42.20	0.07%	2,022
Mar 19, 2025	42.14	42.31	42.14	42.31	42.17	0.28%	6,453
Mar 18, 2025	42.18	42.20	42.18	42.19	42.05	0.14%	1,499
Mar 17, 2025	42.24	42.24	42.14	42.14	41.99	-	1,219
Mar 14, 2025	42.16	42.23	42.14	42.14	41.99	-0.18%	1,838
Mar 13, 2025	42.21	42.21	42.21	42.21	42.07	0.33%	17
Mar 12, 2025	42.14	42.14	42.06	42.07	41.93	-0.24%	48,117
Mar 11, 2025	42.35	42.37	42.17	42.18	42.03	-0.38%	9,690
Mar 10, 2025	42.35	42.35	42.32	42.33	42.19	0.53%	3,612
Mar 7, 2025	42.28	42.28	42.11	42.11	41.97	-0.14%	181
Mar 6, 2025	42.19	42.20	42.17	42.17	42.03	-0.12%	612
Mar 5, 2025	42.28	42.28	42.22	42.22	42.08	-0.34%	1,249
Mar 4, 2025	42.40	42.40	42.36	42.36	42.22	-0.27%	2,732
Mar 3, 2025	42.41	42.48	42.41	42.48	42.34	-0.09%	2,695
Feb 28, 2025	42.52	42.52	42.52	42.52	42.24	0.41%	122
Feb 27, 2025	42.34	42.34	42.34	42.34	42.06	-0.15%	1,026
Feb 26, 2025	42.40	42.41	42.40	42.41	42.13	0.21%	257
Feb 25, 2025	42.32	42.32	42.32	42.32	42.04	0.59%	74
Feb 24, 2025	42.04	42.11	42.04	42.07	41.79	0.14%	327
Feb 21, 2025	42.01	42.01	42.01	42.01	41.73	0.44%	319
Feb 20, 2025	41.81	41.85	41.81	41.83	41.55	0.18%	2,913
Feb 19, 2025	41.75	41.75	41.75	41.75	41.48	0.15%	17
Feb 18, 2025	41.69	41.69	41.69	41.69	41.41	-0.39%	64
Feb 14, 2025	41.85	41.85	41.85	41.85	41.58	0.33%	47
Feb 13, 2025	41.72	41.72	41.72	41.72	41.44	0.62%	110
Feb 12, 2025	41.49	41.49	41.46	41.46	41.19	-0.52%	270
Feb 11, 2025	41.69	41.69	41.68	41.68	41.40	-0.17%	200
Feb 10, 2025	41.81	41.81	41.74	41.74	41.47	0.01%	1,074
Feb 7, 2025	41.72	41.74	41.72	41.74	41.47	-0.32%	1,876
Feb 6, 2025	41.80	41.91	41.80	41.87	41.60	-0.09%	789
Feb 5, 2025	41.92	41.92	41.91	41.91	41.64	0.56%	319
Feb 4, 2025	41.68	41.68	41.68	41.68	41.41	0.16%	193
Feb 3, 2025	41.76	41.76	41.62	41.62	41.34	-0.19%	315
Jan 31, 2025	41.69	41.69	41.69	41.69	41.28	-0.29%	287
Jan 30, 2025	41.82	41.82	41.82	41.82	41.40	0.20%	274
Jan 29, 2025	41.72	41.73	41.72	41.73	41.32	-0.06%	852
Jan 28, 2025	41.67	41.76	41.67	41.76	41.34	-0.03%	828
Jan 27, 2025	41.74	41.80	41.74	41.77	41.35	0.54%	2,227
Jan 24, 2025	41.53	41.55	41.53	41.55	41.13	0.16%	5,405
Jan 23, 2025	41.48	41.48	41.48	41.48	41.07	-0.17%	2
Jan 22, 2025	41.54	41.55	41.53	41.55	41.14	-0.17%	28,360
Jan 21, 2025	41.63	41.63	41.57	41.62	41.21	0.12%	719