PAMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	46.55	46.55	45.88	46.14	46.14	-0.84%	11,736
Oct 30, 2024	46.39	46.82	46.39	46.53	46.53	-0.15%	5,500
Oct 29, 2024	46.59	46.65	46.55	46.60	46.60	0.02%	5,400
Oct 28, 2024	46.37	46.71	46.37	46.59	46.59	1.11%	25,141
Oct 25, 2024	46.20	46.20	46.08	46.08	46.08	-0.65%	800
Oct 24, 2024	46.42	46.54	46.30	46.38	46.38	0.85%	20,020
Oct 23, 2024	46.16	46.16	45.76	45.99	45.99	-0.90%	2,800
Oct 22, 2024	46.44	46.50	46.36	46.41	46.41	-0.58%	7,900
Oct 21, 2024	46.93	46.93	46.68	46.68	46.68	-1.33%	2,700
Oct 18, 2024	47.30	47.35	47.22	47.31	47.31	0.38%	2,615
Oct 17, 2024	47.09	47.13	47.04	47.13	47.13	-0.19%	3,900
Oct 16, 2024	47.22	47.29	47.18	47.22	47.22	0.90%	5,440
Oct 15, 2024	46.92	47.26	46.78	46.80	46.80	-0.04%	13,400
Oct 14, 2024	46.40	46.88	46.40	46.82	46.82	0.67%	6,400
Oct 11, 2024	46.44	46.51	46.44	46.51	46.51	1.33%	1,047
Oct 10, 2024	45.75	45.97	45.74	45.90	45.90	-0.24%	20,900
Oct 9, 2024	46.03	46.14	45.94	46.01	46.01	0.61%	4,500
Oct 8, 2024	45.77	45.87	45.73	45.73	45.73	-0.17%	4,300
Oct 7, 2024	45.85	45.86	45.69	45.81	45.81	-0.54%	3,520
Oct 4, 2024	46.03	46.07	45.91	46.06	46.06	0.85%	2,600
Oct 3, 2024	45.63	45.80	45.62	45.67	45.67	-0.83%	5,200
Oct 2, 2024	45.89	46.10	45.84	46.05	46.05	0.20%	11,400
Oct 1, 2024	45.80	46.11	45.75	45.96	45.96	-0.56%	24,144
Sep 30, 2024	46.16	46.23	45.98	46.22	46.22	0.04%	13,541
Sep 27, 2024	46.24	46.51	46.09	46.20	46.20	0.26%	7,000
Sep 26, 2024	46.23	46.23	46.00	46.08	46.08	-0.07%	6,645
Sep 25, 2024	46.55	46.55	46.04	46.11	45.96	-0.86%	19,844
Sep 24, 2024	46.54	46.55	46.50	46.51	46.37	0.11%	6,200
Sep 23, 2024	46.33	46.49	46.33	46.46	46.32	0.65%	80,914
Sep 20, 2024	46.22	46.28	46.10	46.16	46.02	-0.67%	48,500
Sep 19, 2024	46.69	46.69	46.27	46.47	46.33	1.13%	3,307
Sep 18, 2024	45.91	46.22	45.86	45.95	45.81	0.04%	823
Sep 17, 2024	46.00	46.23	45.92	45.93	45.79	0.48%	1,626
Sep 16, 2024	45.71	45.71	45.57	45.71	45.57	0.82%	1,800
Sep 13, 2024	45.23	45.34	45.23	45.34	45.20	1.59%	705
Sep 12, 2024	44.32	44.72	44.32	44.63	44.49	0.72%	2,100
Sep 11, 2024	44.08	44.31	43.65	44.31	44.18	0.23%	2,200
Sep 10, 2024	44.38	44.38	43.97	44.21	44.07	-0.41%	4,834
Sep 9, 2024	44.40	44.56	44.39	44.39	44.25	0.41%	1,600
Sep 6, 2024	45.14	45.14	44.21	44.21	44.08	-1.45%	6,208
Sep 5, 2024	44.99	44.99	44.80	44.86	44.72	-0.55%	3,109
Sep 4, 2024	45.11	45.11	45.00	45.11	44.98	0.20%	800
Sep 3, 2024	45.68	45.68	45.02	45.02	44.89	-1.90%	6,246
Aug 30, 2024	45.73	45.89	45.52	45.89	45.75	0.61%	2,500
Aug 29, 2024	45.40	45.75	45.40	45.61	45.47	0.26%	2,049
Aug 28, 2024	45.68	45.68	45.15	45.49	45.35	-0.59%	18,336
Aug 27, 2024	45.61	45.79	45.61	45.76	45.62	-0.09%	9,811
Aug 26, 2024	46.16	46.16	45.80	45.80	45.66	-0.04%	2,800
Aug 23, 2024	45.77	45.91	45.74	45.82	45.68	1.73%	3,400
Aug 22, 2024	45.15	45.23	45.02	45.04	44.90	-0.38%	11,622
Aug 21, 2024	44.89	45.21	44.89	45.21	45.07	0.98%	4,800
Aug 20, 2024	44.70	44.84	44.70	44.77	44.63	-0.51%	4,407
Aug 19, 2024	44.88	45.00	44.88	45.00	44.86	0.78%	2,800
Aug 16, 2024	44.80	44.80	44.55	44.65	44.51	0.18%	7,616
Aug 15, 2024	44.35	44.75	44.35	44.57	44.43	1.36%	5,927
Aug 14, 2024	43.85	43.98	43.84	43.97	43.83	0.23%	20,942
Aug 13, 2024	43.71	43.90	43.45	43.87	43.74	1.08%	5,716
Aug 12, 2024	43.83	43.83	43.36	43.40	43.27	-0.64%	8,436
Aug 9, 2024	43.53	43.71	43.49	43.68	43.55	-0.11%	1,800
Aug 8, 2024	43.35	43.73	43.34	43.73	43.60	1.89%	3,244
Aug 7, 2024	43.80	43.80	42.92	42.92	42.79	-0.76%	5,400
Aug 6, 2024	43.21	43.69	43.19	43.25	43.12	1.43%	6,135
Aug 5, 2024	42.60	43.02	41.86	42.64	42.51	-3.09%	40,821
Aug 2, 2024	44.02	44.03	43.59	44.00	43.87	-2.59%	33,511
Aug 1, 2024	46.12	46.12	44.89	45.17	45.03	-1.87%	20,203
Jul 31, 2024	46.27	46.65	46.03	46.03	45.89	0.17%	24,526
Jul 30, 2024	45.96	46.01	45.72	45.95	45.81	0.39%	8,700
Jul 29, 2024	45.96	45.96	45.69	45.77	45.63	-0.15%	6,200
Jul 26, 2024	45.59	45.91	45.59	45.84	45.70	1.26%	2,716
Jul 25, 2024	45.86	45.86	45.27	45.27	45.13	0.76%	3,533
Jul 24, 2024	45.43	45.57	44.93	44.93	44.79	-1.71%	19,322
Jul 23, 2024	45.56	45.92	45.56	45.71	45.57	0.04%	6,900
Jul 22, 2024	45.10	45.69	45.10	45.69	45.55	0.91%	4,000
Jul 19, 2024	45.32	45.32	45.25	45.28	45.14	-0.68%	1,708
Jul 18, 2024	46.16	46.64	45.57	45.59	45.45	-1.45%	18,900
Jul 17, 2024	46.70	46.70	46.26	46.26	46.12	-0.60%	12,803
Jul 16, 2024	45.88	46.58	45.88	46.54	46.40	1.90%	7,300
Jul 15, 2024	45.57	45.83	45.57	45.67	45.53	0.55%	31,614
Jul 12, 2024	45.17	45.55	45.17	45.42	45.28	1.00%	10,100
Jul 11, 2024	44.36	45.01	44.36	44.97	44.84	2.65%	5,026
Jul 10, 2024	43.53	43.81	43.47	43.81	43.68	1.01%	17,042
Jul 9, 2024	43.60	43.60	43.35	43.37	43.24	-0.66%	8,329
Jul 8, 2024	43.67	43.79	43.62	43.66	43.52	0.23%	46,200
Jul 5, 2024	43.80	43.80	43.50	43.56	43.43	-0.66%	3,131
Jul 3, 2024	43.74	43.92	43.74	43.85	43.72	0.30%	66,723
Jul 2, 2024	43.63	43.75	43.58	43.72	43.59	0.28%	23,134
Jul 1, 2024	44.12	44.12	43.53	43.60	43.47	-0.86%	87,500
Jun 28, 2024	44.23	44.29	43.88	43.98	43.85	0.09%	13,140
Jun 27, 2024	43.85	43.94	43.76	43.94	43.81	0.32%	12,700
Jun 26, 2024	43.71	43.80	43.68	43.80	43.61	-0.39%	1,247
Jun 25, 2024	44.07	44.07	43.79	43.97	43.78	-0.83%	9,517
Jun 24, 2024	44.10	44.53	44.10	44.34	44.15	0.77%	2,400
Jun 21, 2024	43.71	44.00	43.71	44.00	43.81	0.05%	6,410
Jun 20, 2024	44.07	44.35	43.88	43.98	43.79	-0.61%	10,407
Jun 18, 2024	44.00	44.26	44.00	44.25	44.06	0.61%	3,100
Jun 17, 2024	43.36	44.00	43.23	43.98	43.79	1.13%	5,825
Jun 14, 2024	43.31	43.49	43.27	43.49	43.30	-1.41%	1,400
Jun 13, 2024	43.91	44.11	43.72	44.11	43.92	-0.23%	40,000
Jun 12, 2024	44.41	44.41	44.15	44.21	44.02	1.82%	3,705
Jun 11, 2024	43.28	43.47	43.28	43.42	43.24	-0.53%	30,000