PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	41.81	41.92	41.81	41.88	41.88	-0.07%	5,676
May 15, 2026	41.95	41.96	41.90	41.91	41.91	-0.57%	12,623
May 14, 2026	42.25	42.25	42.14	42.14	42.14	-0.04%	7,958
May 13, 2026	42.22	42.22	42.10	42.16	42.16	0.02%	17,428
May 12, 2026	42.30	42.30	42.12	42.15	42.15	-0.31%	8,296
May 11, 2026	42.37	42.41	42.28	42.28	42.28	-0.26%	15,697
May 8, 2026	42.51	42.51	42.37	42.39	42.39	0.25%	6,787
May 7, 2026	42.48	42.48	42.28	42.29	42.29	-0.19%	19,335
May 6, 2026	42.35	42.38	42.35	42.37	42.37	0.40%	12,089
May 5, 2026	42.18	42.24	42.16	42.20	42.20	0.19%	9,536
May 4, 2026	42.42	42.42	42.08	42.12	42.12	-0.33%	14,232
May 1, 2026	42.25	42.33	42.25	42.26	42.26	0.13%	6,153
Apr 30, 2026	42.31	42.31	42.20	42.20	42.20	-0.22%	6,664
Apr 29, 2026	42.40	42.40	42.28	42.30	42.15	-0.41%	10,272
Apr 28, 2026	42.52	42.52	42.45	42.47	42.32	-0.23%	19,502
Apr 27, 2026	42.56	42.57	42.52	42.57	42.42	-0.01%	16,073
Apr 24, 2026	42.60	42.60	42.58	42.58	42.43	0.09%	4,915
Apr 23, 2026	42.66	42.66	42.48	42.54	42.39	-0.15%	6,314
Apr 22, 2026	42.74	42.74	42.58	42.60	42.45	0.14%	7,000
Apr 21, 2026	42.73	42.73	42.54	42.54	42.39	-0.35%	11,188
Apr 20, 2026	42.77	42.77	42.66	42.69	42.54	0.01%	6,661
Apr 17, 2026	42.70	42.72	42.67	42.69	42.54	0.37%	5,309
Apr 16, 2026	42.70	42.70	42.50	42.53	42.38	-0.14%	8,261
Apr 15, 2026	42.63	42.63	42.57	42.59	42.44	-0.12%	6,879
Apr 14, 2026	42.65	42.67	42.56	42.64	42.49	0.26%	6,206
Apr 13, 2026	42.46	42.53	42.43	42.53	42.38	0.18%	7,155
Apr 10, 2026	42.51	42.51	42.44	42.46	42.31	-0.13%	5,256
Apr 9, 2026	42.48	42.58	42.42	42.51	42.36	0.04%	5,562
Apr 8, 2026	42.64	42.64	42.47	42.49	42.35	0.27%	4,146
Apr 7, 2026	42.37	42.38	42.22	42.38	42.23	0.01%	34,671
Apr 6, 2026	42.39	42.41	42.34	42.38	42.23	-0.04%	10,923
Apr 2, 2026	42.45	42.45	42.26	42.39	42.24	0.19%	8,743
Apr 1, 2026	42.30	42.35	42.29	42.31	42.16	-0.05%	9,745
Mar 31, 2026	42.38	42.38	42.26	42.33	42.18	-0.04%	16,308
Mar 30, 2026	42.33	42.38	42.33	42.35	42.05	0.59%	3,735
Mar 27, 2026	42.13	42.14	42.03	42.10	41.80	-0.09%	14,568
Mar 26, 2026	42.37	42.37	42.14	42.14	41.84	-0.53%	13,016
Mar 25, 2026	42.47	42.47	42.34	42.37	42.06	0.37%	6,585
Mar 24, 2026	42.16	42.28	42.16	42.21	41.91	-0.32%	8,491
Mar 23, 2026	42.24	42.45	42.23	42.35	42.04	0.41%	23,314
Mar 20, 2026	42.46	42.46	42.17	42.17	41.87	-0.87%	4,670
Mar 19, 2026	42.41	42.60	42.40	42.54	42.24	0.07%	21,751
Mar 18, 2026	42.60	42.64	42.51	42.51	42.21	-0.35%	31,753
Mar 17, 2026	42.70	42.74	42.64	42.66	42.36	0.16%	21,420
Mar 16, 2026	42.60	42.62	42.57	42.59	42.29	0.47%	21,241
Mar 13, 2026	42.54	42.62	42.39	42.39	42.09	-0.14%	19,309
Mar 12, 2026	42.63	42.63	42.41	42.45	42.15	-0.35%	15,788
Mar 11, 2026	42.70	42.72	42.60	42.60	42.30	-0.49%	12,799
Mar 10, 2026	42.94	42.96	42.81	42.81	42.51	-0.28%	9,748
Mar 9, 2026	42.78	42.96	42.77	42.93	42.63	0.30%	12,944