PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	41.12	41.12	41.02	41.07	41.07	0.04%	5,655
Sep 21, 2026	41.04	41.10	41.04	41.06	41.06	0.18%	12,774
Sep 18, 2026	41.08	41.08	40.96	40.98	40.98	-0.40%	17,850
Sep 17, 2026	41.08	41.15	41.03	41.15	41.15	0.54%	10,009
Sep 16, 2026	41.00	41.04	40.93	40.93	40.93	-0.04%	4,219
Sep 15, 2026	40.98	40.98	40.90	40.94	40.94	-0.10%	4,389
Sep 14, 2026	40.93	41.04	40.88	40.99	40.99	0.04%	4,220
Sep 11, 2026	41.16	41.16	40.97	40.97	40.97	-0.26%	7,906
Sep 10, 2026	41.13	41.13	41.06	41.08	41.08	-0.46%	2,586
Sep 9, 2026	41.37	41.37	41.25	41.27	41.27	-0.30%	8,964
Sep 8, 2026	41.41	41.42	41.38	41.39	41.39	-0.11%	5,203
Sep 4, 2026	41.49	41.50	41.40	41.44	41.44	-0.12%	8,858
Sep 3, 2026	41.47	41.50	41.44	41.49	41.49	0.33%	7,047
Sep 2, 2026	41.34	41.40	41.30	41.35	41.35	0.10%	11,370
Sep 1, 2026	41.36	41.41	41.30	41.31	41.31	-0.24%	5,306
Aug 31, 2026	41.51	41.51	41.40	41.41	41.41	-0.14%	3,088
Aug 28, 2026	41.73	41.73	41.56	41.58	41.46	-0.36%	426,228
Aug 27, 2026	41.76	41.77	41.72	41.73	41.61	-0.04%	128,037
Aug 26, 2026	41.71	41.81	41.69	41.75	41.63	-0.08%	9,358
Aug 25, 2026	41.84	41.84	41.69	41.78	41.66	0.39%	5,389
Aug 24, 2026	41.62	41.67	41.62	41.62	41.50	0.07%	1,927
Aug 21, 2026	41.55	41.62	41.54	41.59	41.47	-0.25%	13,908
Aug 20, 2026	41.71	41.72	41.59	41.70	41.58	-0.15%	12,962
Aug 19, 2026	41.84	41.84	41.69	41.76	41.64	0.51%	5,941
Aug 18, 2026	41.47	41.57	41.47	41.55	41.43	0.07%	9,628
Aug 17, 2026	41.57	41.63	41.51	41.52	41.40	-0.20%	5,451
Aug 14, 2026	41.70	41.70	41.60	41.60	41.48	-0.26%	3,334
Aug 13, 2026	41.85	41.85	41.70	41.71	41.59	0.37%	12,473
Aug 12, 2026	41.64	41.64	41.56	41.56	41.44	0.06%	3,668
Aug 11, 2026	41.58	41.60	41.53	41.53	41.42	0.11%	4,984
Aug 10, 2026	41.60	41.60	41.47	41.49	41.37	-0.41%	5,077
Aug 7, 2026	41.70	41.70	41.60	41.65	41.54	0.25%	10,506
Aug 6, 2026	41.72	41.72	41.55	41.55	41.43	-0.48%	6,714
Aug 5, 2026	41.65	41.75	41.65	41.75	41.63	0.13%	21,758
Aug 4, 2026	41.76	41.76	41.64	41.70	41.58	0.50%	5,784
Aug 3, 2026	41.48	41.58	41.48	41.49	41.37	0.07%	4,414
Jul 31, 2026	41.66	41.66	41.39	41.46	41.34	-0.33%	9,796
Jul 30, 2026	41.75	41.77	41.68	41.75	41.48	0.19%	9,897
Jul 29, 2026	41.72	41.76	41.67	41.67	41.40	-0.37%	1,743
Jul 28, 2026	41.84	41.86	41.77	41.82	41.55	0.31%	22,261
Jul 27, 2026	41.70	41.75	41.66	41.69	41.42	0.13%	8,754
Jul 24, 2026	41.68	41.68	41.60	41.64	41.37	0.31%	9,545
Jul 23, 2026	41.60	41.60	41.50	41.51	41.24	-0.40%	2,566
Jul 22, 2026	41.72	41.74	41.68	41.68	41.41	-0.11%	7,400
Jul 21, 2026	41.85	41.85	41.70	41.72	41.45	-0.19%	11,238
Jul 20, 2026	41.92	41.92	41.77	41.80	41.53	-0.23%	9,441
Jul 17, 2026	42.01	42.01	41.90	41.90	41.63	0.12%	5,736
Jul 16, 2026	41.81	41.85	41.80	41.85	41.58	-0.15%	1,820
Jul 15, 2026	41.91	41.97	41.87	41.91	41.64	0.23%	13,438
Jul 14, 2026	42.03	42.03	41.81	41.81	41.54	0.13%	5,977