Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (PAC)
NYSE: PAC · Real-Time Price · USD
172.47
+0.97 (0.57%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 172.93 | 174.91 | 170.31 | 171.50 | 171.50 | -0.01% | 72,067 |
| Oct 23, 2024 | 175.67 | 175.67 | 169.74 | 171.51 | 171.51 | -1.59% | 89,648 |
| Oct 22, 2024 | 174.49 | 175.38 | 169.40 | 174.28 | 174.28 | -0.07% | 207,123 |
| Oct 21, 2024 | 172.84 | 174.43 | 171.40 | 174.40 | 174.40 | 0.73% | 91,736 |
| Oct 18, 2024 | 172.76 | 174.80 | 172.51 | 173.14 | 173.14 | 0.55% | 77,299 |
| Oct 17, 2024 | 171.65 | 173.21 | 171.64 | 172.20 | 172.20 | -0.17% | 44,690 |
| Oct 16, 2024 | 173.25 | 174.23 | 170.74 | 172.50 | 172.50 | -1.91% | 102,774 |
| Oct 15, 2024 | 173.29 | 178.34 | 173.29 | 175.85 | 175.85 | 0.47% | 126,691 |
| Oct 14, 2024 | 174.35 | 178.80 | 173.29 | 175.03 | 175.03 | 1.13% | 43,977 |
| Oct 11, 2024 | 175.60 | 175.93 | 169.20 | 173.07 | 173.07 | -1.88% | 143,085 |
| Oct 10, 2024 | 173.38 | 178.15 | 172.50 | 176.39 | 176.39 | 1.77% | 96,737 |
| Oct 9, 2024 | 173.10 | 175.64 | 171.70 | 173.33 | 173.33 | -0.10% | 83,947 |
| Oct 8, 2024 | 172.90 | 173.50 | 170.14 | 173.50 | 173.50 | 0.66% | 82,046 |
| Oct 7, 2024 | 171.87 | 172.81 | 171.11 | 172.37 | 172.37 | -0.21% | 66,091 |
| Oct 4, 2024 | 170.70 | 173.63 | 169.76 | 172.74 | 172.74 | 2.63% | 55,413 |
| Oct 3, 2024 | 170.38 | 170.63 | 165.48 | 168.31 | 168.31 | -2.44% | 70,358 |
| Oct 2, 2024 | 173.12 | 177.16 | 172.17 | 172.52 | 172.52 | -0.39% | 61,146 |
| Oct 1, 2024 | 173.10 | 174.57 | 170.09 | 173.20 | 173.20 | -0.47% | 52,678 |
| Sep 30, 2024 | 178.70 | 179.69 | 171.96 | 174.02 | 174.02 | -2.07% | 240,888 |
| Sep 27, 2024 | 182.55 | 182.55 | 177.21 | 177.69 | 177.69 | -1.64% | 75,146 |
| Sep 26, 2024 | 182.09 | 184.10 | 180.10 | 180.66 | 180.66 | 0.62% | 91,400 |
| Sep 25, 2024 | 182.90 | 182.91 | 178.12 | 179.55 | 179.55 | -2.86% | 80,252 |
| Sep 24, 2024 | 181.76 | 186.64 | 181.76 | 184.83 | 184.83 | 1.21% | 180,707 |
| Sep 23, 2024 | 186.44 | 186.44 | 180.52 | 182.62 | 182.62 | -1.06% | 70,415 |
| Sep 20, 2024 | 181.85 | 184.59 | 178.91 | 184.58 | 184.58 | 0.70% | 80,543 |
| Sep 19, 2024 | 185.24 | 185.24 | 182.17 | 183.29 | 183.29 | 0.50% | 41,297 |
| Sep 18, 2024 | 182.52 | 184.53 | 180.00 | 182.37 | 182.37 | 0.30% | 84,465 |
| Sep 17, 2024 | 177.60 | 184.44 | 173.05 | 181.82 | 181.82 | 2.47% | 150,343 |
| Sep 16, 2024 | 176.41 | 177.57 | 175.30 | 177.43 | 177.43 | 1.23% | 21,151 |
| Sep 13, 2024 | 172.59 | 179.83 | 171.96 | 175.28 | 175.28 | 1.50% | 79,930 |
| Sep 12, 2024 | 171.00 | 173.80 | 169.74 | 172.69 | 172.69 | 1.70% | 133,098 |
| Sep 11, 2024 | 168.75 | 170.18 | 167.59 | 169.80 | 169.80 | 1.14% | 51,107 |
| Sep 10, 2024 | 169.21 | 169.24 | 166.76 | 167.88 | 167.88 | -0.82% | 89,913 |
| Sep 9, 2024 | 169.56 | 170.67 | 168.94 | 169.27 | 169.27 | 1.17% | 103,220 |
| Sep 6, 2024 | 175.73 | 175.73 | 165.06 | 167.32 | 167.32 | -3.77% | 56,172 |
| Sep 5, 2024 | 174.98 | 175.51 | 172.49 | 173.88 | 173.88 | -1.08% | 98,938 |
| Sep 4, 2024 | 172.20 | 178.99 | 172.20 | 175.77 | 175.77 | 1.12% | 55,363 |
| Sep 3, 2024 | 177.55 | 177.55 | 172.17 | 173.82 | 173.82 | -2.17% | 32,273 |
| Aug 30, 2024 | 179.93 | 179.93 | 174.09 | 177.68 | 177.68 | -0.30% | 75,392 |
| Aug 29, 2024 | 171.38 | 178.81 | 170.00 | 178.22 | 178.22 | 4.44% | 103,438 |
| Aug 28, 2024 | 164.40 | 174.55 | 163.74 | 170.64 | 170.64 | 8.76% | 163,146 |
| Aug 27, 2024 | 161.39 | 162.73 | 156.48 | 156.89 | 156.89 | -3.70% | 26,942 |
| Aug 26, 2024 | 165.99 | 165.99 | 162.70 | 162.92 | 162.92 | -1.95% | 20,198 |
| Aug 23, 2024 | 159.99 | 166.47 | 159.99 | 166.16 | 166.16 | 4.71% | 25,981 |
| Aug 22, 2024 | 161.00 | 161.00 | 158.43 | 158.68 | 158.68 | -0.54% | 23,016 |
| Aug 21, 2024 | 163.11 | 163.11 | 157.65 | 159.54 | 159.54 | -3.06% | 52,137 |
| Aug 20, 2024 | 167.22 | 168.08 | 164.09 | 164.57 | 164.57 | -1.80% | 47,685 |
| Aug 19, 2024 | 167.10 | 168.71 | 165.83 | 167.58 | 167.58 | -0.15% | 97,952 |
| Aug 16, 2024 | 163.62 | 167.84 | 163.62 | 167.84 | 167.84 | 2.59% | 55,227 |
| Aug 15, 2024 | 161.17 | 164.47 | 161.17 | 163.61 | 163.61 | 1.16% | 39,756 |
| Aug 14, 2024 | 159.68 | 161.95 | 159.68 | 161.74 | 161.74 | 1.29% | 40,230 |
| Aug 13, 2024 | 153.77 | 159.91 | 153.77 | 159.68 | 159.68 | 4.29% | 45,058 |
| Aug 12, 2024 | 152.75 | 154.41 | 151.65 | 153.11 | 153.11 | -0.46% | 21,767 |
| Aug 9, 2024 | 153.22 | 154.82 | 152.56 | 153.82 | 153.82 | 0.15% | 32,426 |
| Aug 8, 2024 | 149.39 | 154.38 | 149.05 | 153.59 | 153.59 | 2.23% | 27,415 |
| Aug 7, 2024 | 152.94 | 152.95 | 148.87 | 150.24 | 150.24 | -0.04% | 32,880 |
| Aug 6, 2024 | 150.31 | 152.06 | 149.63 | 150.30 | 150.30 | -0.49% | 93,744 |
| Aug 5, 2024 | 148.72 | 153.61 | 146.62 | 151.04 | 151.04 | -1.03% | 41,486 |
| Aug 2, 2024 | 156.41 | 156.41 | 152.06 | 152.61 | 152.61 | -3.20% | 34,908 |
| Aug 1, 2024 | 160.49 | 161.16 | 155.97 | 157.65 | 157.65 | -1.46% | 72,937 |
| Jul 31, 2024 | 155.69 | 161.00 | 155.69 | 159.99 | 159.99 | 2.97% | 67,803 |
| Jul 30, 2024 | 154.32 | 155.56 | 152.14 | 155.38 | 155.38 | 0.97% | 70,877 |
| Jul 29, 2024 | 161.14 | 161.14 | 153.84 | 153.88 | 153.88 | -4.00% | 45,875 |
| Jul 26, 2024 | 158.76 | 161.87 | 157.50 | 160.30 | 160.30 | 1.38% | 34,447 |
| Jul 25, 2024 | 162.35 | 162.67 | 158.12 | 158.12 | 158.12 | -3.21% | 52,247 |
| Jul 24, 2024 | 160.81 | 164.80 | 160.81 | 163.36 | 163.36 | 0.38% | 46,189 |
| Jul 23, 2024 | 163.30 | 165.07 | 161.18 | 162.74 | 162.74 | -0.33% | 147,960 |
| Jul 22, 2024 | 157.73 | 163.78 | 157.73 | 163.28 | 163.28 | 0.36% | 28,219 |
| Jul 19, 2024 | 160.94 | 164.09 | 160.94 | 162.70 | 158.94 | 0.09% | 33,507 |
| Jul 18, 2024 | 166.13 | 167.08 | 161.43 | 162.56 | 158.80 | -1.40% | 53,830 |
| Jul 17, 2024 | 166.39 | 167.94 | 164.11 | 164.86 | 161.05 | -1.38% | 26,473 |
| Jul 16, 2024 | 165.04 | 167.61 | 163.72 | 167.16 | 163.29 | 1.80% | 25,501 |
| Jul 15, 2024 | 166.45 | 166.45 | 163.65 | 164.20 | 160.40 | -1.55% | 25,756 |
| Jul 12, 2024 | 162.47 | 168.00 | 162.47 | 166.78 | 162.92 | 3.17% | 43,426 |
| Jul 11, 2024 | 162.74 | 163.26 | 160.72 | 161.66 | 157.92 | -1.23% | 28,076 |
| Jul 10, 2024 | 159.20 | 163.68 | 159.20 | 163.68 | 159.89 | 2.26% | 24,595 |
| Jul 9, 2024 | 155.80 | 161.42 | 154.12 | 160.07 | 156.37 | 3.22% | 41,625 |
| Jul 8, 2024 | 153.90 | 155.14 | 150.79 | 155.07 | 151.48 | 0.87% | 91,145 |
| Jul 5, 2024 | 154.98 | 155.51 | 153.16 | 153.73 | 150.18 | -2.57% | 31,153 |
| Jul 3, 2024 | 155.61 | 160.07 | 155.38 | 157.78 | 154.13 | 2.27% | 44,052 |
| Jul 2, 2024 | 157.36 | 158.06 | 151.43 | 154.28 | 150.71 | -0.91% | 53,642 |
| Jul 1, 2024 | 155.85 | 157.91 | 154.77 | 155.69 | 152.09 | -0.05% | 24,908 |
| Jun 28, 2024 | 157.42 | 158.36 | 155.77 | 155.77 | 152.17 | 0.16% | 31,760 |
| Jun 27, 2024 | 155.10 | 156.44 | 152.63 | 155.52 | 151.92 | 0.93% | 39,018 |
| Jun 26, 2024 | 158.42 | 160.02 | 153.18 | 154.09 | 150.53 | -2.73% | 39,048 |
| Jun 25, 2024 | 163.77 | 163.77 | 156.68 | 158.42 | 154.76 | -3.15% | 56,174 |
| Jun 24, 2024 | 163.32 | 165.48 | 162.89 | 163.57 | 159.79 | 0.76% | 30,620 |
| Jun 21, 2024 | 164.85 | 164.89 | 162.05 | 162.34 | 158.59 | -0.84% | 44,703 |
| Jun 20, 2024 | 165.76 | 165.76 | 162.71 | 163.71 | 159.92 | -1.09% | 32,207 |
| Jun 18, 2024 | 163.98 | 167.91 | 163.98 | 165.51 | 161.68 | 1.64% | 45,666 |
| Jun 17, 2024 | 165.39 | 165.95 | 162.06 | 162.84 | 159.07 | -2.07% | 38,631 |
| Jun 14, 2024 | 165.81 | 167.55 | 163.15 | 166.28 | 162.43 | 0.36% | 49,337 |
| Jun 13, 2024 | 162.45 | 167.93 | 162.45 | 165.69 | 161.86 | 3.12% | 52,311 |
| Jun 12, 2024 | 165.09 | 165.09 | 158.26 | 160.67 | 156.95 | -1.10% | 34,603 |
| Jun 11, 2024 | 163.54 | 165.85 | 162.34 | 162.45 | 158.69 | -1.56% | 48,772 |
| Jun 10, 2024 | 161.75 | 165.48 | 161.75 | 165.02 | 161.20 | 2.11% | 18,837 |
| Jun 7, 2024 | 167.27 | 167.27 | 160.41 | 161.61 | 157.87 | -3.03% | 39,108 |
| Jun 6, 2024 | 166.36 | 172.81 | 165.13 | 166.66 | 162.81 | 0.91% | 71,639 |
| Jun 5, 2024 | 163.87 | 169.53 | 163.37 | 165.16 | 161.34 | 2.46% | 37,913 |
| Jun 4, 2024 | 162.67 | 172.02 | 160.19 | 161.19 | 157.46 | -1.62% | 75,453 |