PIA Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	21.25	22.00	20.53	21.07	21.07	-2.72%	6,405,448
Apr 17, 2026	21.19	21.85	20.51	21.66	21.66	3.64%	5,321,612
Apr 16, 2026	20.79	21.30	20.75	20.90	20.90	0.72%	4,389,589
Apr 15, 2026	20.65	21.32	20.65	20.75	20.75	2.32%	5,458,495
Apr 14, 2026	20.00	20.41	20.00	20.28	20.28	2.89%	2,507,807
Apr 13, 2026	20.30	20.40	19.57	19.71	19.71	-5.96%	3,578,908
Apr 10, 2026	20.50	21.14	20.25	20.96	20.96	3.56%	5,305,820
Apr 9, 2026	21.10	21.10	19.92	20.24	20.24	-1.99%	4,504,774
Apr 8, 2026	20.65	20.65	20.11	20.65	20.65	10.02%	4,881,566
Apr 7, 2026	18.40	18.85	18.25	18.77	18.77	0.59%	936,359
Apr 6, 2026	18.57	18.87	17.95	18.66	18.66	1.58%	2,341,064
Apr 3, 2026	18.15	18.85	18.01	18.37	18.37	-2.34%	1,179,948
Apr 2, 2026	19.00	19.00	18.35	18.81	18.81	-2.64%	927,555
Apr 1, 2026	19.00	19.90	18.76	19.32	19.32	3.26%	3,999,329
Mar 31, 2026	18.85	19.20	17.65	18.71	18.71	-	2,809,502
Mar 30, 2026	20.05	20.29	18.45	18.71	18.71	-8.73%	6,665,667
Mar 27, 2026	21.19	21.30	20.28	20.50	20.50	-2.80%	2,445,826
Mar 26, 2026	21.90	21.90	20.95	21.09	21.09	-3.26%	1,856,612
Mar 25, 2026	20.95	21.98	20.92	21.80	21.80	5.06%	3,474,219
Mar 24, 2026	21.05	21.30	20.51	20.75	20.75	1.52%	1,307,187
Mar 19, 2026	20.51	20.51	19.70	20.44	20.44	-1.11%	1,613,809
Mar 18, 2026	20.45	20.80	20.01	20.67	20.67	1.42%	2,393,398
Mar 17, 2026	20.50	20.52	19.98	20.38	20.38	1.39%	1,411,882
Mar 16, 2026	20.60	20.66	20.02	20.10	20.10	-2.66%	1,617,406
Mar 13, 2026	21.05	21.20	20.10	20.65	20.65	-2.91%	2,374,337
Mar 12, 2026	19.98	21.84	19.36	21.27	21.27	5.93%	5,355,624
Mar 11, 2026	20.60	20.79	19.90	20.08	20.08	-1.08%	2,765,326
Mar 10, 2026	20.35	20.50	19.65	20.30	20.30	7.64%	3,264,528
Mar 9, 2026	19.51	19.90	18.82	18.86	18.86	-9.80%	3,601,518
Mar 6, 2026	19.00	21.13	18.60	20.91	20.91	8.79%	9,653,302
Mar 5, 2026	17.50	19.22	17.50	19.22	19.22	10.02%	4,625,755
Mar 4, 2026	17.45	17.99	16.30	17.47	17.47	0.23%	5,273,214
Mar 3, 2026	18.05	18.80	17.42	17.43	17.43	-9.92%	9,656,844
Mar 2, 2026	19.35	19.97	19.35	19.35	19.35	-10.00%	3,127,352
Feb 27, 2026	22.20	22.45	21.01	21.50	21.50	-5.29%	3,893,976
Feb 26, 2026	21.43	23.01	20.42	22.70	22.70	5.58%	5,772,488
Feb 25, 2026	22.99	23.00	21.02	21.50	21.50	-3.72%	3,397,378
Feb 24, 2026	23.70	23.70	21.50	22.33	22.33	-5.42%	6,262,576
Feb 23, 2026	24.80	25.25	23.05	23.61	23.61	-4.84%	2,955,802
Feb 20, 2026	25.50	25.85	23.32	24.81	24.81	-3.95%	4,875,664
Feb 19, 2026	27.80	27.85	25.02	25.83	25.83	-7.09%	2,533,512
Feb 18, 2026	27.35	28.14	27.31	27.80	27.80	1.65%	1,959,434
Feb 17, 2026	27.75	28.08	27.20	27.35	27.35	-1.19%	3,221,473
Feb 16, 2026	28.25	28.99	27.25	27.68	27.68	-1.46%	6,236,525
Feb 13, 2026	28.48	28.60	27.80	28.09	28.09	-0.67%	2,420,770
Feb 12, 2026	28.64	29.09	27.99	28.28	28.28	-1.63%	4,083,038
Feb 11, 2026	29.40	29.50	28.51	28.75	28.75	-1.41%	2,986,177
Feb 10, 2026	28.16	30.25	27.81	29.16	29.16	3.55%	11,088,080
Feb 9, 2026	28.41	28.70	27.82	28.16	28.16	-0.35%	1,963,205
Feb 6, 2026	29.27	29.47	27.75	28.26	28.26	-3.45%	5,140,842