PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.77	41.77	41.68	41.68	41.68	0.25%	1,171
Dec 19, 2024	41.58	41.58	41.57	41.57	41.57	-0.34%	376
Dec 18, 2024	41.89	41.89	41.71	41.72	41.72	-0.65%	745
Dec 17, 2024	41.99	41.99	41.99	41.99	41.99	-0.02%	15
Dec 16, 2024	41.98	42.00	41.98	42.00	42.00	0.07%	2,030
Dec 13, 2024	42.05	42.05	41.96	41.96	41.96	-0.35%	13,391
Dec 12, 2024	42.11	42.11	42.11	42.11	42.11	-0.42%	10
Dec 11, 2024	42.36	42.36	42.28	42.29	42.29	-0.21%	3,235
Dec 10, 2024	42.38	42.38	42.38	42.38	42.38	-0.13%	706
Dec 9, 2024	42.43	42.43	42.43	42.43	42.43	-0.28%	4
Dec 6, 2024	42.55	42.55	42.55	42.55	42.55	0.21%	35
Dec 5, 2024	42.46	42.46	42.46	42.46	42.46	0.05%	2,094
Dec 4, 2024	42.46	42.46	42.41	42.44	42.44	0.34%	276
Dec 3, 2024	42.30	42.30	42.30	42.30	42.30	-0.19%	13
Dec 2, 2024	42.36	42.40	42.36	42.38	42.38	-0.29%	645
Nov 29, 2024	42.50	42.50	42.50	42.50	42.36	0.38%	152
Nov 27, 2024	42.39	42.39	42.34	42.34	42.20	0.28%	714
Nov 26, 2024	42.18	42.22	42.18	42.22	42.08	-0.15%	928
Nov 25, 2024	42.29	42.29	42.29	42.29	42.14	0.88%	1
Nov 22, 2024	41.93	41.93	41.92	41.92	41.78	0.03%	712
Nov 21, 2024	41.88	41.91	41.88	41.91	41.76	-0.05%	42,893
Nov 20, 2024	41.92	41.95	41.87	41.92	41.78	-0.06%	2,069
Nov 19, 2024	41.97	41.97	41.95	41.95	41.81	0.17%	314
Nov 18, 2024	41.92	41.92	41.88	41.88	41.74	0.11%	456
Nov 15, 2024	41.83	41.83	41.83	41.83	41.69	-0.09%	72
Nov 14, 2024	41.94	41.94	41.87	41.87	41.73	-0.03%	838
Nov 13, 2024	41.99	41.99	41.84	41.88	41.74	0.01%	4,392
Nov 12, 2024	41.98	41.98	41.86	41.88	41.73	-0.57%	459
Nov 11, 2024	42.12	42.12	42.12	42.12	41.97	-0.16%	5
Nov 8, 2024	42.25	42.25	42.18	42.18	42.04	0.09%	622
Nov 7, 2024	42.16	42.17	42.14	42.14	42.00	0.77%	834
Nov 6, 2024	41.70	41.84	41.70	41.82	41.68	-0.70%	2,674
Nov 5, 2024	42.12	42.12	42.12	42.12	41.97	0.20%	224
Nov 4, 2024	42.06	42.10	41.97	42.03	41.89	0.44%	2,936
Nov 1, 2024	41.87	41.87	41.85	41.85	41.70	-0.69%	1,246
Oct 31, 2024	42.08	42.14	42.08	42.14	41.86	-0.07%	186
Oct 30, 2024	42.14	42.16	42.14	42.16	41.89	-0.07%	174
Oct 29, 2024	42.06	42.20	42.06	42.20	41.92	0.05%	5,161
Oct 28, 2024	42.26	42.26	42.18	42.18	41.90	-0.06%	1,355
Oct 25, 2024	42.34	42.34	42.20	42.20	41.92	-0.25%	3,804
Oct 24, 2024	42.31	42.31	42.31	42.31	42.03	0.17%	3
Oct 23, 2024	42.21	42.23	42.21	42.23	41.96	-0.21%	691
Oct 22, 2024	42.33	42.35	42.29	42.32	42.04	-0.02%	1,670
Oct 21, 2024	42.44	42.58	42.33	42.33	42.05	-0.67%	3,588
Oct 18, 2024	42.66	42.66	42.62	42.62	42.34	0.05%	667
Oct 17, 2024	42.57	42.60	42.57	42.60	42.32	-0.41%	20,828
Oct 16, 2024	42.77	42.77	42.77	42.77	42.49	0.12%	84
Oct 15, 2024	42.72	42.72	42.72	42.72	42.44	0.39%	2
Oct 14, 2024	42.46	42.55	42.46	42.55	42.27	-0.10%	297
Oct 11, 2024	42.62	42.62	42.59	42.59	42.31	-0.11%	382
Oct 10, 2024	42.52	42.64	42.52	42.64	42.36	0.09%	1,385
Oct 9, 2024	42.66	42.92	42.60	42.60	42.32	-0.24%	12,574
Oct 8, 2024	42.63	42.70	42.63	42.70	42.42	0.11%	336,020
Oct 7, 2024	42.66	42.66	42.66	42.66	42.38	-0.36%	48
Oct 4, 2024	42.92	42.92	42.81	42.81	42.53	-0.76%	631
Oct 3, 2024	43.15	43.15	43.14	43.14	42.85	-0.25%	479
Oct 2, 2024	43.24	43.24	43.24	43.24	42.96	-0.21%	3
Oct 1, 2024	43.34	43.34	43.34	43.34	43.05	-0.07%	3
Sep 30, 2024	43.37	43.37	43.37	43.37	42.94	-0.23%	3
Sep 27, 2024	43.49	43.58	43.46	43.46	43.04	0.24%	1,470
Sep 26, 2024	43.40	43.40	43.36	43.36	42.93	-	957
Sep 25, 2024	43.46	43.46	43.36	43.36	42.93	-0.32%	614
Sep 24, 2024	43.40	43.50	43.40	43.50	43.07	0.16%	564
Sep 23, 2024	43.43	43.43	43.43	43.43	43.00	-0.10%	127
Sep 20, 2024	43.47	43.47	43.47	43.47	43.05	-0.03%	3
Sep 19, 2024	43.48	43.48	43.48	43.48	43.06	0.03%	2
Sep 18, 2024	43.47	43.47	43.47	43.47	43.05	-0.31%	2
Sep 17, 2024	43.61	43.61	43.61	43.61	43.18	-0.16%	2
Sep 16, 2024	43.68	43.68	43.68	43.68	43.25	0.27%	-
Sep 13, 2024	43.56	43.56	43.56	43.56	43.13	0.19%	3
Sep 12, 2024	43.48	43.48	43.48	43.48	43.05	-0.10%	4
Sep 11, 2024	43.52	43.52	43.52	43.52	43.09	-	2
Sep 10, 2024	43.52	43.52	43.52	43.52	43.10	0.34%	4
Sep 9, 2024	43.37	43.37	43.37	43.37	42.95	0.12%	3
Sep 6, 2024	43.32	43.32	43.32	43.32	42.90	0.13%	3
Sep 5, 2024	43.27	43.27	43.27	43.27	42.84	0.23%	-
Sep 4, 2024	43.17	43.17	43.17	43.17	42.74	0.46%	-
Sep 3, 2024	42.97	42.97	42.97	42.97	42.55	0.09%	-
Aug 30, 2024	43.00	43.00	42.93	42.93	42.36	-0.24%	307
Aug 29, 2024	43.04	43.04	43.04	43.04	42.47	-0.09%	2
Aug 28, 2024	43.07	43.07	43.07	43.07	42.51	-0.08%	2
Aug 27, 2024	43.11	43.11	43.11	43.11	42.54	-	2
Aug 26, 2024	43.11	43.11	43.11	43.11	42.54	-0.08%	4
Aug 23, 2024	43.17	43.17	43.15	43.15	42.58	0.40%	200
Aug 22, 2024	42.97	42.97	42.97	42.97	42.40	-0.36%	2
Aug 21, 2024	43.13	43.13	43.13	43.13	42.56	0.19%	2
Aug 20, 2024	43.05	43.05	43.05	43.05	42.48	0.29%	3
Aug 19, 2024	42.92	42.92	42.92	42.92	42.36	0.14%	3
Aug 16, 2024	42.87	42.87	42.87	42.87	42.30	0.10%	42
Aug 15, 2024	42.82	42.82	42.82	42.82	42.26	-0.27%	4
Aug 14, 2024	42.94	42.94	42.94	42.94	42.37	0.23%	-
Aug 13, 2024	42.84	42.84	42.84	42.84	42.27	0.33%	3
Aug 12, 2024	42.70	42.70	42.70	42.70	42.14	0.18%	3
Aug 9, 2024	42.62	42.62	42.62	42.62	42.06	0.29%	1
Aug 8, 2024	42.50	42.50	42.50	42.50	41.94	-0.11%	5
Aug 7, 2024	42.54	42.54	42.54	42.54	41.98	-0.29%	3
Aug 6, 2024	42.83	42.84	42.67	42.67	42.10	-0.65%	977
Aug 5, 2024	42.95	42.95	42.95	42.95	42.38	-0.06%	1
Aug 2, 2024	42.97	42.97	42.97	42.97	42.40	1.17%	3
Aug 1, 2024	42.48	42.48	42.48	42.48	41.92	0.14%	6