Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (PAC)
NYSE: PAC · Real-Time Price · USD
218.17
+2.67 (1.24%)
Oct 23, 2025, 10:56 AM EDT - Market open
PAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 217.26 | 217.64 | 215.38 | 218.17 | - | 1.24% | 6,952 |
| Oct 22, 2025 | 210.08 | 216.67 | 209.41 | 215.50 | 215.50 | 2.74% | 78,525 |
| Oct 21, 2025 | 215.00 | 219.00 | 209.75 | 209.75 | 209.75 | -4.33% | 67,911 |
| Oct 20, 2025 | 223.94 | 223.94 | 218.93 | 219.24 | 219.24 | -1.34% | 83,296 |
| Oct 17, 2025 | 221.93 | 223.13 | 219.19 | 222.22 | 222.22 | 0.01% | 106,206 |
| Oct 16, 2025 | 226.64 | 226.64 | 221.83 | 222.20 | 222.20 | -1.47% | 105,214 |
| Oct 15, 2025 | 224.82 | 226.89 | 224.26 | 225.51 | 225.51 | 0.89% | 60,468 |
| Oct 14, 2025 | 223.58 | 223.88 | 220.60 | 223.53 | 223.53 | 0.54% | 99,113 |
| Oct 13, 2025 | 227.24 | 227.24 | 222.02 | 222.33 | 222.33 | -1.57% | 94,622 |
| Oct 10, 2025 | 228.35 | 228.99 | 223.65 | 225.88 | 225.88 | -0.13% | 128,768 |
| Oct 9, 2025 | 232.50 | 232.50 | 225.01 | 226.18 | 226.18 | -1.96% | 71,820 |
| Oct 8, 2025 | 231.74 | 233.17 | 230.06 | 230.71 | 230.71 | 0.61% | 74,458 |
| Oct 7, 2025 | 229.90 | 231.08 | 229.30 | 229.30 | 229.30 | 0.62% | 73,090 |
| Oct 6, 2025 | 232.79 | 232.79 | 225.09 | 227.89 | 227.89 | -0.52% | 80,592 |
| Oct 3, 2025 | 229.88 | 234.23 | 227.26 | 229.09 | 229.09 | -1.24% | 82,237 |
| Oct 2, 2025 | 232.63 | 233.53 | 229.55 | 231.96 | 231.96 | -0.21% | 45,580 |
| Oct 1, 2025 | 238.74 | 239.12 | 231.17 | 232.44 | 232.44 | -2.00% | 93,199 |
| Sep 30, 2025 | 244.18 | 245.00 | 233.35 | 237.19 | 237.19 | -2.55% | 393,775 |
| Sep 29, 2025 | 249.89 | 249.89 | 241.88 | 243.40 | 243.40 | -2.08% | 179,166 |
| Sep 26, 2025 | 248.23 | 251.74 | 246.62 | 248.56 | 248.56 | 0.42% | 63,585 |
| Sep 25, 2025 | 245.87 | 250.11 | 245.71 | 247.51 | 247.51 | 0.56% | 55,149 |
| Sep 24, 2025 | 252.20 | 253.25 | 241.97 | 246.14 | 246.14 | -3.54% | 120,157 |
| Sep 23, 2025 | 254.92 | 255.94 | 252.57 | 255.17 | 255.17 | -0.07% | 53,209 |
| Sep 22, 2025 | 251.58 | 255.36 | 250.32 | 255.36 | 255.36 | 2.01% | 55,674 |
| Sep 19, 2025 | 253.26 | 253.57 | 250.32 | 250.32 | 250.32 | -0.60% | 60,538 |
| Sep 18, 2025 | 246.25 | 252.57 | 246.25 | 251.83 | 251.83 | 1.08% | 37,213 |
| Sep 17, 2025 | 246.93 | 253.16 | 246.70 | 249.15 | 249.15 | 0.88% | 100,843 |
| Sep 16, 2025 | 249.40 | 249.73 | 246.36 | 246.97 | 246.97 | -1.69% | 35,217 |
| Sep 15, 2025 | 255.35 | 256.58 | 250.22 | 251.21 | 251.21 | -1.37% | 35,846 |
| Sep 12, 2025 | 258.40 | 259.33 | 254.00 | 254.70 | 254.70 | -0.89% | 80,606 |
| Sep 11, 2025 | 246.74 | 258.78 | 246.74 | 256.99 | 256.99 | 3.53% | 51,501 |
| Sep 10, 2025 | 252.14 | 252.47 | 245.99 | 248.22 | 248.22 | -1.19% | 51,598 |
| Sep 9, 2025 | 249.53 | 252.43 | 247.88 | 251.20 | 251.20 | 0.39% | 45,883 |
| Sep 8, 2025 | 249.61 | 251.51 | 247.35 | 250.22 | 250.22 | 0.12% | 54,350 |
| Sep 5, 2025 | 246.48 | 250.17 | 246.22 | 249.93 | 249.93 | 1.16% | 42,317 |
| Sep 4, 2025 | 240.58 | 247.26 | 238.57 | 247.07 | 247.07 | 1.87% | 58,680 |
| Sep 3, 2025 | 242.53 | 243.63 | 240.77 | 242.54 | 242.54 | -0.53% | 55,191 |
| Sep 2, 2025 | 237.78 | 244.26 | 237.44 | 243.84 | 243.84 | 1.18% | 65,123 |
| Aug 29, 2025 | 244.44 | 247.07 | 240.28 | 241.00 | 241.00 | -2.07% | 52,192 |
| Aug 28, 2025 | 242.56 | 249.09 | 242.56 | 246.10 | 246.10 | 1.31% | 127,338 |
| Aug 27, 2025 | 242.32 | 243.19 | 237.70 | 242.92 | 242.92 | 0.61% | 37,312 |
| Aug 26, 2025 | 244.88 | 244.88 | 238.35 | 241.44 | 241.44 | -0.83% | 86,244 |
| Aug 25, 2025 | 246.25 | 246.25 | 243.45 | 243.45 | 243.45 | -1.43% | 36,158 |
| Aug 22, 2025 | 248.25 | 251.15 | 245.92 | 246.99 | 246.99 | -0.19% | 61,770 |
| Aug 21, 2025 | 248.45 | 251.00 | 247.19 | 247.45 | 247.45 | -1.10% | 83,452 |
| Aug 20, 2025 | 252.79 | 254.82 | 250.06 | 250.19 | 250.19 | -0.42% | 82,276 |
| Aug 19, 2025 | 251.00 | 256.22 | 251.00 | 251.25 | 251.25 | -0.25% | 83,147 |
| Aug 18, 2025 | 248.00 | 251.94 | 246.02 | 251.88 | 251.88 | 1.08% | 70,730 |
| Aug 15, 2025 | 244.99 | 249.80 | 244.99 | 249.18 | 249.18 | 2.04% | 42,541 |
| Aug 14, 2025 | 242.31 | 245.89 | 241.92 | 244.20 | 244.20 | -0.20% | 96,632 |