PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.52	42.52	42.45	42.47	42.47	-0.23%	19,502
Apr 27, 2026	42.56	42.57	42.52	42.57	42.57	-0.01%	16,073
Apr 24, 2026	42.60	42.60	42.58	42.58	42.58	0.09%	4,915
Apr 23, 2026	42.66	42.66	42.48	42.54	42.54	-0.15%	6,314
Apr 22, 2026	42.74	42.74	42.58	42.60	42.60	0.14%	7,000
Apr 21, 2026	42.73	42.73	42.54	42.54	42.54	-0.35%	11,188
Apr 20, 2026	42.77	42.77	42.66	42.69	42.69	0.01%	6,661
Apr 17, 2026	42.70	42.72	42.67	42.69	42.69	0.37%	5,309
Apr 16, 2026	42.70	42.70	42.50	42.53	42.53	-0.14%	8,261
Apr 15, 2026	42.63	42.63	42.57	42.59	42.59	-0.12%	6,879
Apr 14, 2026	42.65	42.67	42.56	42.64	42.64	0.26%	6,206
Apr 13, 2026	42.46	42.53	42.43	42.53	42.53	0.18%	7,155
Apr 10, 2026	42.51	42.51	42.44	42.46	42.46	-0.13%	5,256
Apr 9, 2026	42.48	42.58	42.42	42.51	42.51	0.04%	5,562
Apr 8, 2026	42.64	42.64	42.47	42.49	42.49	0.27%	4,146
Apr 7, 2026	42.37	42.38	42.22	42.38	42.38	0.01%	34,671
Apr 6, 2026	42.39	42.41	42.34	42.38	42.38	-0.04%	10,923
Apr 2, 2026	42.45	42.45	42.26	42.39	42.39	0.19%	8,743
Apr 1, 2026	42.30	42.35	42.29	42.31	42.31	-0.05%	9,745
Mar 31, 2026	42.38	42.38	42.26	42.33	42.33	-0.04%	16,308
Mar 30, 2026	42.33	42.38	42.33	42.35	42.20	0.59%	3,735
Mar 27, 2026	42.13	42.14	42.03	42.10	41.95	-0.09%	14,568
Mar 26, 2026	42.37	42.37	42.14	42.14	41.99	-0.53%	13,016
Mar 25, 2026	42.47	42.47	42.34	42.37	42.21	0.37%	6,585
Mar 24, 2026	42.16	42.28	42.16	42.21	42.06	-0.32%	8,491
Mar 23, 2026	42.24	42.45	42.23	42.35	42.19	0.41%	23,314
Mar 20, 2026	42.46	42.46	42.17	42.17	42.02	-0.87%	4,670
Mar 19, 2026	42.41	42.60	42.40	42.54	42.39	0.07%	21,751
Mar 18, 2026	42.60	42.64	42.51	42.51	42.36	-0.35%	31,753
Mar 17, 2026	42.70	42.74	42.64	42.66	42.50	0.16%	21,420
Mar 16, 2026	42.60	42.62	42.57	42.59	42.44	0.47%	21,241
Mar 13, 2026	42.54	42.62	42.39	42.39	42.24	-0.14%	19,309
Mar 12, 2026	42.63	42.63	42.41	42.45	42.30	-0.35%	15,788
Mar 11, 2026	42.70	42.72	42.60	42.60	42.44	-0.49%	12,799
Mar 10, 2026	42.94	42.96	42.81	42.81	42.65	-0.28%	9,748
Mar 9, 2026	42.78	42.96	42.77	42.93	42.77	0.30%	12,944
Mar 6, 2026	42.90	42.90	42.73	42.80	42.64	-0.16%	11,552
Mar 5, 2026	42.93	42.93	42.85	42.87	42.71	-0.27%	18,035
Mar 4, 2026	43.12	43.12	42.97	42.99	42.83	-0.10%	242,752
Mar 3, 2026	42.91	43.12	42.90	43.03	42.87	-0.32%	7,960
Mar 2, 2026	43.09	43.17	43.04	43.17	43.01	-0.55%	14,259
Feb 27, 2026	43.39	43.53	43.39	43.41	43.11	0.24%	10,601
Feb 26, 2026	43.26	43.55	43.26	43.30	43.00	0.12%	15,169
Feb 25, 2026	43.24	43.30	43.22	43.25	42.95	-0.02%	9,939
Feb 24, 2026	43.26	43.28	43.26	43.26	42.96	-0.09%	1,957
Feb 23, 2026	43.24	43.32	43.22	43.30	43.00	0.25%	11,586
Feb 20, 2026	43.29	43.29	43.16	43.19	42.89	0.07%	11,625
Feb 19, 2026	43.14	43.18	43.14	43.16	42.86	-0.03%	13,585
Feb 18, 2026	43.31	43.31	43.18	43.18	42.87	-0.17%	7,368
Feb 17, 2026	43.26	43.35	43.19	43.25	42.95	0.07%	8,621