PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	42.87	42.90	42.84	42.86	42.86	-0.03%	7,022
Jan 29, 2026	42.82	42.99	42.82	42.88	42.88	0.07%	12,848
Jan 28, 2026	42.87	42.87	42.81	42.85	42.85	-0.04%	10,401
Jan 27, 2026	42.93	42.93	42.86	42.86	42.86	-0.10%	10,796
Jan 26, 2026	42.98	42.98	42.89	42.90	42.90	0.15%	6,486
Jan 23, 2026	42.84	42.85	42.78	42.84	42.84	0.07%	9,597
Jan 22, 2026	42.77	42.83	42.75	42.81	42.81	0.12%	7,764
Jan 21, 2026	42.73	42.77	42.67	42.76	42.76	0.16%	6,150
Jan 20, 2026	42.68	42.72	42.67	42.69	42.69	-0.32%	6,898
Jan 16, 2026	42.91	42.91	42.82	42.83	42.83	-0.18%	3,819
Jan 15, 2026	42.93	42.94	42.88	42.90	42.90	-0.10%	122,041
Jan 14, 2026	42.90	42.96	42.90	42.95	42.95	0.16%	11,866
Jan 13, 2026	42.90	42.91	42.87	42.88	42.88	0.07%	3,823
Jan 12, 2026	42.83	42.89	42.81	42.85	42.85	-0.01%	7,224
Jan 9, 2026	42.83	42.87	42.79	42.85	42.85	0.27%	17,064
Jan 8, 2026	42.76	42.78	42.74	42.74	42.74	-0.21%	1,478
Jan 7, 2026	42.93	42.93	42.83	42.83	42.83	0.16%	3,542
Jan 6, 2026	42.76	42.76	42.69	42.76	42.76	-0.06%	8,045
Jan 5, 2026	42.76	42.80	42.73	42.79	42.79	0.14%	17,346
Jan 2, 2026	42.73	42.76	42.68	42.73	42.73	-0.06%	9,687
Dec 31, 2025	42.82	42.83	42.75	42.75	42.75	-0.19%	2,329
Dec 30, 2025	42.82	42.85	42.80	42.83	42.83	-0.49%	9,150
Dec 29, 2025	43.03	43.05	43.01	43.05	42.84	0.12%	53,045
Dec 26, 2025	43.03	43.03	42.97	43.00	42.79	-	12,084
Dec 24, 2025	43.00	43.02	43.00	43.00	42.79	0.29%	2,304
Dec 23, 2025	42.82	42.89	42.82	42.87	42.67	-0.02%	17,572
Dec 22, 2025	42.90	42.90	42.86	42.88	42.67	-	2,497
Dec 19, 2025	42.94	42.94	42.87	42.88	42.68	-0.12%	5,149
Dec 18, 2025	42.98	42.98	42.87	42.93	42.72	0.13%	20,988
Dec 17, 2025	42.85	42.88	42.83	42.88	42.67	-	6,813
Dec 16, 2025	42.77	42.88	42.77	42.88	42.67	0.22%	3,234
Dec 15, 2025	42.82	42.82	42.76	42.78	42.58	0.06%	6,036
Dec 12, 2025	42.76	42.78	42.72	42.76	42.55	-0.29%	4,354
Dec 11, 2025	42.93	42.93	42.87	42.88	42.68	-	8,026
Dec 10, 2025	42.68	43.02	42.68	42.88	42.68	0.35%	10,002
Dec 9, 2025	42.85	42.85	42.73	42.73	42.53	-0.07%	6,823
Dec 8, 2025	42.79	42.79	42.74	42.76	42.56	-0.15%	3,029
Dec 5, 2025	42.88	42.89	42.82	42.83	42.62	-0.15%	2,454
Dec 4, 2025	42.95	42.95	42.87	42.89	42.69	-0.20%	4,944
Dec 3, 2025	42.96	43.00	42.95	42.98	42.77	0.12%	5,014
Dec 2, 2025	42.86	42.97	42.86	42.93	42.72	0.13%	8,186
Dec 1, 2025	42.88	42.88	42.87	42.87	42.67	-0.78%	5,135
Nov 28, 2025	43.25	43.25	43.18	43.21	42.84	-0.13%	344
Nov 26, 2025	43.20	43.27	43.20	43.26	42.90	0.13%	5,965
Nov 25, 2025	43.15	43.24	43.15	43.21	42.84	0.17%	13,480
Nov 24, 2025	43.08	43.13	43.07	43.13	42.77	0.23%	9,858
Nov 21, 2025	43.01	43.04	42.98	43.03	42.67	0.23%	4,059
Nov 20, 2025	42.92	42.95	42.91	42.93	42.57	0.15%	1,952
Nov 19, 2025	42.90	43.00	42.86	42.87	42.51	-0.03%	8,385
Nov 18, 2025	42.92	42.92	42.86	42.88	42.52	0.07%	5,141