PAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.64	12.75	12.51	12.70	12.70	0.51%	55,365
Feb 20, 2025	12.60	12.75	12.56	12.64	12.58	0.28%	16,168
Feb 19, 2025	12.63	12.70	12.60	12.60	12.55	-0.40%	7,700
Feb 18, 2025	12.80	12.80	12.61	12.65	12.60	-	10,702
Feb 14, 2025	12.64	12.75	12.60	12.65	12.60	0.72%	30,298
Feb 13, 2025	12.57	12.80	12.54	12.56	12.51	-	38,807
Feb 12, 2025	12.67	12.69	12.45	12.56	12.51	-0.87%	5,555
Feb 11, 2025	12.68	12.68	12.54	12.67	12.62	0.72%	12,131
Feb 10, 2025	12.65	12.79	12.54	12.58	12.53	-0.79%	11,729
Feb 7, 2025	12.70	12.70	12.59	12.68	12.63	0.08%	7,213
Feb 6, 2025	12.78	12.79	12.59	12.67	12.62	-0.25%	17,899
Feb 5, 2025	12.69	12.90	12.69	12.70	12.65	0.02%	16,222
Feb 4, 2025	12.63	12.70	12.55	12.70	12.65	0.08%	6,805
Feb 3, 2025	12.72	12.78	12.61	12.69	12.64	0.40%	16,555
Jan 31, 2025	12.80	12.80	12.61	12.64	12.59	-0.24%	26,609
Jan 30, 2025	12.86	12.87	12.57	12.67	12.62	0.40%	25,000
Jan 29, 2025	12.74	12.95	12.47	12.62	12.57	1.16%	50,944
Jan 28, 2025	12.62	12.80	12.46	12.48	12.43	-0.04%	20,465
Jan 27, 2025	12.36	12.53	12.31	12.48	12.43	1.38%	17,993
Jan 24, 2025	12.34	12.37	12.30	12.31	12.26	-0.24%	11,255
Jan 23, 2025	12.32	12.40	12.24	12.34	12.24	-0.40%	53,247
Jan 22, 2025	12.40	12.42	12.33	12.39	12.29	-0.08%	4,658
Jan 21, 2025	12.34	12.45	12.34	12.40	12.30	0.49%	10,287
Jan 17, 2025	12.41	12.51	12.27	12.34	12.24	-0.08%	7,967
Jan 16, 2025	12.33	12.42	12.27	12.35	12.25	0.49%	5,204
Jan 15, 2025	12.30	12.32	12.28	12.29	12.19	0.20%	23,280
Jan 14, 2025	12.14	12.27	12.12	12.27	12.17	0.54%	5,970
Jan 13, 2025	12.26	12.28	12.15	12.20	12.10	-0.57%	3,178
Jan 10, 2025	12.20	12.36	12.12	12.27	12.17	-0.28%	9,143
Jan 8, 2025	12.38	12.40	12.23	12.31	12.20	0.37%	3,674
Jan 7, 2025	12.41	12.43	12.20	12.26	12.16	-0.41%	8,325
Jan 6, 2025	12.28	12.36	12.18	12.31	12.21	0.12%	17,121
Jan 3, 2025	12.28	12.43	12.25	12.30	12.20	-0.07%	12,592
Jan 2, 2025	12.54	12.57	12.16	12.30	12.20	-1.65%	17,517
Dec 31, 2024	12.61	12.96	12.47	12.51	12.41	0.40%	14,570
Dec 30, 2024	12.58	12.90	12.44	12.46	12.36	-0.08%	15,059
Dec 27, 2024	12.66	12.93	12.47	12.47	12.37	-1.19%	16,423
Dec 26, 2024	12.72	12.72	12.50	12.62	12.52	0.48%	6,640
Dec 24, 2024	12.41	12.86	12.40	12.56	12.46	2.06%	16,727
Dec 23, 2024	12.46	12.53	12.20	12.31	12.21	-0.19%	22,037
Dec 20, 2024	12.49	12.49	12.30	12.33	12.18	-0.96%	21,263
Dec 19, 2024	12.47	12.49	12.39	12.45	12.30	0.40%	14,553
Dec 18, 2024	12.72	12.72	12.40	12.40	12.25	-1.04%	18,519
Dec 17, 2024	12.62	12.63	12.53	12.53	12.38	-0.48%	8,109
Dec 16, 2024	12.64	12.64	12.53	12.59	12.44	-0.08%	5,355
Dec 13, 2024	12.58	12.74	12.53	12.60	12.45	-0.32%	19,181
Dec 12, 2024	12.61	12.66	12.61	12.64	12.48	-0.08%	15,773
Dec 11, 2024	12.77	12.85	12.57	12.65	12.49	-1.25%	27,365
Dec 10, 2024	12.96	12.96	12.78	12.81	12.65	-1.49%	9,211
Dec 9, 2024	12.97	13.08	12.90	13.00	12.84	-0.05%	6,448
Dec 6, 2024	13.03	13.08	12.81	13.01	12.85	2.44%	68,241
Dec 5, 2024	12.62	12.77	12.57	12.70	12.54	0.24%	14,366
Dec 4, 2024	12.56	12.70	12.52	12.67	12.51	0.48%	22,509
Dec 3, 2024	12.53	12.69	12.53	12.61	12.46	0.62%	12,861
Dec 2, 2024	12.53	12.70	12.53	12.53	12.38	0.02%	12,455
Nov 29, 2024	12.49	12.62	12.41	12.53	12.38	0.29%	13,660
Nov 27, 2024	12.43	12.52	12.41	12.49	12.34	0.43%	16,642
Nov 26, 2024	12.50	12.51	12.39	12.44	12.29	-0.40%	12,338
Nov 25, 2024	12.46	12.67	12.44	12.49	12.34	0.32%	8,911
Nov 22, 2024	12.46	12.70	12.39	12.45	12.30	0.30%	8,133
Nov 21, 2024	12.63	12.77	12.39	12.41	12.26	-0.46%	6,574
Nov 20, 2024	12.45	12.62	12.45	12.47	12.27	-0.40%	7,147
Nov 19, 2024	12.65	12.65	12.49	12.52	12.32	-1.38%	8,776
Nov 18, 2024	12.70	12.78	12.49	12.70	12.49	1.40%	25,241
Nov 15, 2024	12.64	12.87	12.50	12.52	12.32	-1.30%	4,864
Nov 14, 2024	12.89	12.94	12.54	12.69	12.48	-0.42%	7,001
Nov 13, 2024	12.92	12.92	12.68	12.74	12.53	-0.48%	4,254
Nov 12, 2024	12.92	12.92	12.62	12.80	12.59	-0.16%	7,694
Nov 11, 2024	12.79	12.92	12.78	12.82	12.61	0.87%	5,832
Nov 8, 2024	12.95	12.95	12.71	12.71	12.50	-0.66%	1,795
Nov 7, 2024	12.72	13.02	12.55	12.80	12.59	1.55%	7,999
Nov 6, 2024	12.76	12.82	12.55	12.60	12.39	-0.59%	9,673
Nov 5, 2024	12.75	12.82	12.66	12.68	12.47	-0.16%	5,382
Nov 4, 2024	12.73	12.74	12.65	12.70	12.49	0.36%	11,971
Nov 1, 2024	12.78	12.78	12.59	12.65	12.44	0.36%	4,997
Oct 31, 2024	12.51	12.85	12.50	12.61	12.40	0.32%	16,003
Oct 30, 2024	12.49	12.65	12.49	12.57	12.36	0.52%	12,546
Oct 29, 2024	12.48	12.59	12.48	12.50	12.30	-0.40%	5,706
Oct 28, 2024	12.67	12.67	12.54	12.55	12.34	-0.74%	5,552
Oct 25, 2024	12.45	12.80	12.45	12.64	12.44	1.23%	14,016
Oct 24, 2024	12.49	12.58	12.46	12.49	12.29	-0.08%	19,902
Oct 23, 2024	12.53	12.60	12.50	12.50	12.24	-0.79%	5,198
Oct 22, 2024	12.52	12.67	12.49	12.60	12.34	0.36%	15,463
Oct 21, 2024	12.65	12.65	12.47	12.56	12.30	-0.91%	10,241
Oct 18, 2024	12.73	12.80	12.67	12.67	12.41	-0.47%	21,702
Oct 17, 2024	12.80	12.83	12.66	12.73	12.47	-0.47%	30,240
Oct 16, 2024	12.87	12.87	12.73	12.79	12.53	0.55%	20,200
Oct 15, 2024	13.07	13.18	12.71	12.72	12.46	-2.38%	15,224
Oct 14, 2024	13.07	13.18	12.95	13.03	12.76	-	17,842
Oct 11, 2024	12.99	13.12	12.96	13.03	12.76	0.70%	9,369
Oct 10, 2024	12.87	12.95	12.81	12.94	12.68	1.01%	17,181
Oct 9, 2024	12.85	12.85	12.78	12.81	12.55	-0.26%	7,068
Oct 8, 2024	12.76	12.93	12.70	12.85	12.58	0.27%	87,056
Oct 7, 2024	12.79	12.85	12.70	12.81	12.55	0.16%	97,328
Oct 4, 2024	12.85	12.85	12.66	12.79	12.53	-0.31%	4,152
Oct 3, 2024	12.82	12.85	12.76	12.83	12.57	-0.08%	9,276
Oct 2, 2024	12.80	12.84	12.73	12.84	12.58	0.09%	11,694
Oct 1, 2024	12.90	12.90	12.80	12.83	12.57	-0.24%	16,033
Sep 30, 2024	12.73	12.89	12.73	12.86	12.60	0.78%	18,799
Sep 27, 2024	12.90	12.90	12.72	12.76	12.50	-0.70%	9,692