PAMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.56	47.21	46.56	46.67	46.67	0.24%	3,081
Dec 19, 2024	46.75	46.78	46.55	46.56	46.56	0.02%	9,073
Dec 18, 2024	48.48	48.48	46.46	46.55	46.55	-3.73%	7,241
Dec 17, 2024	48.82	48.82	48.34	48.35	48.35	-1.26%	5,508
Dec 16, 2024	48.92	49.14	48.90	48.97	48.97	0.20%	4,274
Dec 13, 2024	49.29	49.40	48.78	48.87	48.87	-0.42%	8,606
Dec 12, 2024	49.44	49.44	49.08	49.08	49.08	-0.67%	2,919
Dec 11, 2024	49.53	49.53	49.20	49.41	49.41	1.08%	9,281
Dec 10, 2024	49.03	49.35	48.88	48.88	48.88	-0.95%	7,160
Dec 9, 2024	49.81	49.90	49.33	49.35	49.35	-0.93%	11,670
Dec 6, 2024	49.94	49.96	49.68	49.82	49.82	0.09%	8,555
Dec 5, 2024	50.24	50.24	49.77	49.77	49.77	-0.70%	5,885
Dec 4, 2024	50.02	50.12	49.89	50.12	50.12	0.31%	3,974
Dec 3, 2024	50.16	50.16	49.84	49.96	49.96	-0.29%	4,171
Dec 2, 2024	50.68	50.68	50.04	50.11	50.11	-0.65%	9,907
Nov 29, 2024	50.69	50.69	50.44	50.44	50.44	0.28%	3,352
Nov 27, 2024	50.61	50.61	50.30	50.30	50.30	-0.61%	7,948
Nov 26, 2024	50.39	50.61	50.36	50.61	50.61	-0.16%	3,837
Nov 25, 2024	50.54	50.90	50.54	50.69	50.69	1.14%	17,262
Nov 22, 2024	49.88	50.12	49.78	50.12	50.12	1.37%	9,009
Nov 21, 2024	48.95	49.56	48.95	49.45	49.45	1.40%	2,630
Nov 20, 2024	48.59	48.76	48.53	48.76	48.76	0.74%	7,346
Nov 19, 2024	48.11	48.43	48.11	48.40	48.40	0.10%	8,333
Nov 18, 2024	48.29	48.43	48.18	48.35	48.35	0.29%	3,452
Nov 15, 2024	48.13	48.26	48.08	48.21	48.21	-0.50%	3,049
Nov 14, 2024	49.05	49.05	48.38	48.45	48.45	-1.14%	10,594
Nov 13, 2024	49.53	49.53	49.00	49.01	49.01	-0.53%	9,677
Nov 12, 2024	49.38	49.38	49.22	49.27	49.27	-0.59%	6,399
Nov 11, 2024	49.49	49.66	49.46	49.56	49.56	1.10%	22,201
Nov 8, 2024	48.73	49.15	48.73	49.02	49.02	0.80%	5,306
Nov 7, 2024	48.67	48.84	48.61	48.63	48.63	-0.28%	9,986
Nov 6, 2024	48.48	48.78	48.27	48.77	48.77	3.90%	13,077
Nov 5, 2024	46.45	46.94	46.45	46.94	46.94	1.69%	7,591
Nov 4, 2024	46.14	46.44	46.07	46.16	46.16	0.11%	24,544
Nov 1, 2024	46.28	46.57	46.03	46.11	46.11	-0.07%	11,790
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%	5,486
Oct 29, 2024	46.59	46.65	46.55	46.60	46.60	0.02%	5,398
Oct 28, 2024	46.37	46.71	46.37	46.59	46.59	1.12%	25,141
Oct 25, 2024	46.20	46.20	46.08	46.08	46.08	-0.66%	788
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%	2,786
Oct 22, 2024	46.44	46.50	46.36	46.41	46.41	-0.58%	7,896
Oct 21, 2024	46.93	46.93	46.68	46.68	46.68	-1.33%	2,661
Oct 18, 2024	47.30	47.35	47.22	47.31	47.31	0.39%	2,615
Oct 17, 2024	47.09	47.13	47.04	47.13	47.13	-0.20%	3,864
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%	13,378
Oct 14, 2024	46.40	46.88	46.40	46.82	46.82	0.67%	6,355
Oct 11, 2024	46.44	46.51	46.44	46.51	46.51	1.32%	1,047
Oct 10, 2024	45.75	45.97	45.74	45.90	45.90	-0.23%	20,855
Oct 9, 2024	46.03	46.14	45.94	46.01	46.01	0.61%	4,453
Oct 8, 2024	45.77	45.87	45.73	45.73	45.73	-0.18%	4,267
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%	2,563
Oct 3, 2024	45.63	45.80	45.62	45.67	45.67	-0.83%	5,190
Oct 2, 2024	45.89	46.10	45.84	46.05	46.05	0.21%	11,365
Oct 1, 2024	45.80	46.11	45.75	45.96	45.96	-0.57%	24,144
Sep 30, 2024	46.16	46.23	45.98	46.22	46.22	0.05%	13,541
Sep 27, 2024	46.24	46.51	46.09	46.20	46.20	0.27%	6,993
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	-0.87%	19,844
Sep 24, 2024	46.54	46.55	46.50	46.51	46.37	0.10%	6,161
Sep 23, 2024	46.33	46.49	46.33	46.46	46.32	0.66%	80,914
Sep 20, 2024	46.22	46.28	46.10	46.16	46.02	-0.67%	48,463
Sep 19, 2024	46.69	46.69	46.27	46.47	46.33	1.12%	3,307
Sep 18, 2024	45.91	46.22	45.86	45.95	45.81	0.05%	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%	1,771
Sep 13, 2024	45.23	45.34	45.23	45.34	45.20	1.60%	705
Sep 12, 2024	44.32	44.72	44.32	44.63	44.49	0.71%	2,069
Sep 11, 2024	44.08	44.31	43.65	44.31	44.18	0.24%	2,160
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	0.40%	1,556
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	-0.56%	3,109
Sep 4, 2024	45.11	45.11	45.00	45.11	44.98	0.20%	789
Sep 3, 2024	45.68	45.68	45.03	45.03	44.89	-1.88%	6,246
Aug 30, 2024	45.73	45.89	45.52	45.89	45.75	0.61%	2,479
Aug 29, 2024	45.40	45.75	45.40	45.61	45.47	0.27%	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	-0.08%	9,811
Aug 26, 2024	46.16	46.16	45.80	45.80	45.66	-0.05%	2,788
Aug 23, 2024	45.77	45.91	45.74	45.82	45.68	1.74%	3,354
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	0.99%	4,776
Aug 20, 2024	44.70	44.84	44.70	44.77	44.63	-0.52%	4,407
Aug 19, 2024	44.88	45.00	44.88	45.00	44.86	0.78%	2,768
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	1.37%	5,927
Aug 14, 2024	43.85	43.98	43.84	43.97	43.83	0.22%	20,942
Aug 13, 2024	43.71	43.90	43.45	43.87	43.74	1.09%	5,716
Aug 12, 2024	43.83	43.83	43.36	43.40	43.27	-0.65%	8,436
Aug 9, 2024	43.53	43.71	43.49	43.68	43.55	-0.11%	1,791
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%	5,363
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