PAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	12.41	12.86	12.40	12.56	12.56	2.06%	16,727
Dec 23, 2024	12.46	12.53	12.20	12.31	12.31	-0.19%	22,037
Dec 20, 2024	12.49	12.49	12.30	12.33	12.28	-0.96%	21,263
Dec 19, 2024	12.47	12.49	12.39	12.45	12.40	0.40%	14,553
Dec 18, 2024	12.72	12.72	12.40	12.40	12.35	-1.04%	18,519
Dec 17, 2024	12.62	12.63	12.53	12.53	12.48	-0.48%	8,109
Dec 16, 2024	12.64	12.64	12.53	12.59	12.54	-0.08%	5,355
Dec 13, 2024	12.58	12.74	12.53	12.60	12.55	-0.32%	19,181
Dec 12, 2024	12.61	12.66	12.61	12.64	12.59	-0.08%	15,773
Dec 11, 2024	12.77	12.85	12.57	12.65	12.60	-1.25%	27,365
Dec 10, 2024	12.96	12.96	12.78	12.81	12.76	-1.49%	9,211
Dec 9, 2024	12.97	13.08	12.90	13.00	12.95	-0.05%	6,448
Dec 6, 2024	13.03	13.08	12.81	13.01	12.96	2.44%	68,241
Dec 5, 2024	12.62	12.77	12.57	12.70	12.65	0.24%	14,366
Dec 4, 2024	12.56	12.70	12.52	12.67	12.62	0.48%	22,509
Dec 3, 2024	12.53	12.69	12.53	12.61	12.56	0.62%	12,861
Dec 2, 2024	12.53	12.70	12.53	12.53	12.48	0.02%	12,455
Nov 29, 2024	12.49	12.62	12.41	12.53	12.48	0.29%	13,660
Nov 27, 2024	12.43	12.52	12.41	12.49	12.44	0.43%	16,642
Nov 26, 2024	12.50	12.51	12.39	12.44	12.39	-0.40%	12,338
Nov 25, 2024	12.46	12.67	12.44	12.49	12.44	0.32%	8,911
Nov 22, 2024	12.46	12.70	12.39	12.45	12.40	0.30%	8,133
Nov 21, 2024	12.63	12.77	12.39	12.41	12.36	-0.46%	6,574
Nov 20, 2024	12.45	12.62	12.45	12.47	12.37	-0.40%	7,147
Nov 19, 2024	12.65	12.65	12.49	12.52	12.42	-1.38%	8,776
Nov 18, 2024	12.70	12.78	12.49	12.70	12.59	1.40%	25,241
Nov 15, 2024	12.64	12.87	12.50	12.52	12.42	-1.30%	4,864
Nov 14, 2024	12.89	12.94	12.54	12.69	12.58	-0.42%	7,001
Nov 13, 2024	12.92	12.92	12.68	12.74	12.63	-0.48%	4,254
Nov 12, 2024	12.92	12.92	12.62	12.80	12.69	-0.16%	7,694
Nov 11, 2024	12.79	12.92	12.78	12.82	12.71	0.87%	5,832
Nov 8, 2024	12.95	12.95	12.71	12.71	12.61	-0.66%	1,795
Nov 7, 2024	12.72	13.02	12.55	12.80	12.69	1.55%	7,999
Nov 6, 2024	12.76	12.82	12.55	12.60	12.50	-0.59%	9,673
Nov 5, 2024	12.75	12.82	12.66	12.68	12.57	-0.16%	5,382
Nov 4, 2024	12.73	12.74	12.65	12.70	12.59	0.36%	11,971
Nov 1, 2024	12.78	12.78	12.59	12.65	12.55	0.36%	4,997
Oct 31, 2024	12.51	12.85	12.50	12.61	12.50	0.32%	16,003
Oct 30, 2024	12.49	12.65	12.49	12.57	12.46	0.52%	12,546
Oct 29, 2024	12.48	12.59	12.48	12.50	12.40	-0.40%	5,706
Oct 28, 2024	12.67	12.67	12.54	12.55	12.45	-0.74%	5,552
Oct 25, 2024	12.45	12.80	12.45	12.64	12.54	1.23%	14,016
Oct 24, 2024	12.49	12.58	12.46	12.49	12.39	-0.08%	19,902
Oct 23, 2024	12.53	12.60	12.50	12.50	12.35	-0.79%	5,198
Oct 22, 2024	12.52	12.67	12.49	12.60	12.44	0.36%	15,463
Oct 21, 2024	12.65	12.65	12.47	12.56	12.40	-0.91%	10,241
Oct 18, 2024	12.73	12.80	12.67	12.67	12.51	-0.47%	21,702
Oct 17, 2024	12.80	12.83	12.66	12.73	12.57	-0.47%	30,240
Oct 16, 2024	12.87	12.87	12.73	12.79	12.63	0.55%	20,200
Oct 15, 2024	13.07	13.18	12.71	12.72	12.56	-2.38%	15,224
Oct 14, 2024	13.07	13.18	12.95	13.03	12.87	-	17,842
Oct 11, 2024	12.99	13.12	12.96	13.03	12.87	0.70%	9,369
Oct 10, 2024	12.87	12.95	12.81	12.94	12.78	1.01%	17,181
Oct 9, 2024	12.85	12.85	12.78	12.81	12.65	-0.26%	7,068
Oct 8, 2024	12.76	12.93	12.70	12.85	12.69	0.27%	87,056
Oct 7, 2024	12.79	12.85	12.70	12.81	12.65	0.16%	97,328
Oct 4, 2024	12.85	12.85	12.66	12.79	12.63	-0.31%	4,152
Oct 3, 2024	12.82	12.85	12.76	12.83	12.67	-0.08%	9,276
Oct 2, 2024	12.80	12.84	12.73	12.84	12.68	0.09%	11,694
Oct 1, 2024	12.90	12.90	12.80	12.83	12.67	-0.24%	16,033
Sep 30, 2024	12.73	12.89	12.73	12.86	12.70	0.78%	18,799
Sep 27, 2024	12.90	12.90	12.72	12.76	12.60	-0.70%	9,692
Sep 26, 2024	12.89	12.98	12.81	12.85	12.69	0.19%	16,065
Sep 25, 2024	12.93	12.93	12.75	12.83	12.67	-0.09%	17,738
Sep 24, 2024	12.88	12.88	12.78	12.84	12.68	0.05%	11,052
Sep 23, 2024	12.85	12.85	12.72	12.83	12.67	-0.47%	14,365
Sep 20, 2024	12.84	12.97	12.79	12.89	12.68	0.74%	19,638
Sep 19, 2024	12.83	12.83	12.79	12.80	12.59	0.04%	7,111
Sep 18, 2024	12.82	12.84	12.79	12.79	12.58	-0.26%	15,593
Sep 17, 2024	12.86	12.89	12.78	12.82	12.61	0.10%	24,447
Sep 16, 2024	12.77	12.81	12.77	12.81	12.60	0.47%	10,624
Sep 13, 2024	12.75	12.77	12.73	12.75	12.54	0.47%	4,100
Sep 12, 2024	12.68	12.79	12.65	12.69	12.48	-0.31%	8,151
Sep 11, 2024	12.73	12.74	12.64	12.73	12.52	-0.16%	15,521
Sep 10, 2024	12.66	12.79	12.60	12.75	12.54	0.71%	51,394
Sep 9, 2024	12.68	12.94	12.59	12.66	12.45	0.04%	16,577
Sep 6, 2024	12.63	12.68	12.57	12.66	12.45	0.04%	18,372
Sep 5, 2024	12.64	12.68	12.56	12.65	12.44	0.08%	20,576
Sep 4, 2024	12.62	12.65	12.53	12.64	12.43	0.56%	13,389
Sep 3, 2024	12.64	12.64	12.53	12.57	12.37	-0.32%	22,141
Aug 30, 2024	12.56	12.65	12.56	12.61	12.41	0.40%	30,678
Aug 29, 2024	12.61	12.64	12.51	12.56	12.36	-	30,298
Aug 28, 2024	12.61	12.63	12.52	12.56	12.36	0.32%	21,008
Aug 27, 2024	12.52	12.53	12.46	12.52	12.32	-	27,108
Aug 26, 2024	12.50	12.63	12.49	12.52	12.32	0.24%	23,082
Aug 23, 2024	12.50	12.55	12.44	12.49	12.29	-0.17%	26,275
Aug 22, 2024	12.54	12.61	12.51	12.51	12.26	-0.39%	18,381
Aug 21, 2024	12.58	12.62	12.56	12.56	12.31	-0.16%	30,298
Aug 20, 2024	12.62	12.69	12.55	12.58	12.32	-0.63%	14,305
Aug 19, 2024	12.50	12.66	12.50	12.66	12.40	0.96%	25,021
Aug 16, 2024	12.50	12.61	12.43	12.54	12.29	0.16%	24,147
Aug 15, 2024	12.48	12.52	12.40	12.52	12.27	0.64%	21,715
Aug 14, 2024	12.48	12.50	12.41	12.44	12.19	0.12%	15,990
Aug 13, 2024	12.46	12.49	12.21	12.43	12.17	0.28%	13,941
Aug 12, 2024	12.37	12.43	12.34	12.39	12.14	0.18%	17,728
Aug 9, 2024	12.35	12.42	12.28	12.37	12.12	0.47%	28,651
Aug 8, 2024	12.35	12.35	12.27	12.31	12.06	-0.32%	8,680
Aug 7, 2024	12.38	12.38	12.25	12.35	12.10	0.32%	6,073
Aug 6, 2024	12.61	12.61	12.30	12.31	12.06	-0.57%	10,730
Aug 5, 2024	12.68	12.68	12.36	12.38	12.13	-2.21%	13,219