PAMT CORP (PAMT)
NASDAQ: PAMT · Real-Time Price · USD
8.02
+0.19 (2.43%)
At close: Mar 20, 2026, 4:00 PM EDT
8.12
+0.10 (1.25%)
After-hours: Mar 20, 2026, 6:03 PM EDT
PAMT CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.96 | 8.29 | 7.79 | 8.02 | 8.02 | 2.43% | 57,523 |
| Mar 19, 2026 | 7.55 | 7.95 | 7.15 | 7.83 | 7.83 | 3.98% | 33,443 |
| Mar 18, 2026 | 8.05 | 8.05 | 7.47 | 7.53 | 7.53 | -7.15% | 43,318 |
| Mar 17, 2026 | 8.03 | 8.49 | 7.73 | 8.11 | 8.11 | 1.12% | 28,704 |
| Mar 16, 2026 | 8.10 | 8.37 | 7.96 | 8.02 | 8.02 | -0.37% | 13,925 |
| Mar 13, 2026 | 8.61 | 9.01 | 7.85 | 8.05 | 8.05 | -6.07% | 31,414 |
| Mar 12, 2026 | 8.86 | 9.02 | 8.14 | 8.57 | 8.57 | -4.03% | 29,859 |
| Mar 11, 2026 | 9.23 | 9.23 | 8.75 | 8.93 | 8.93 | -5.20% | 16,081 |
| Mar 10, 2026 | 9.91 | 10.19 | 9.40 | 9.42 | 9.42 | -2.38% | 41,607 |
| Mar 9, 2026 | 9.57 | 9.68 | 9.21 | 9.65 | 9.65 | -1.23% | 15,515 |
| Mar 6, 2026 | 10.14 | 10.14 | 9.59 | 9.77 | 9.77 | -3.74% | 13,876 |
| Mar 5, 2026 | 9.95 | 10.15 | 9.86 | 10.15 | 10.15 | -2.31% | 8,152 |
| Mar 4, 2026 | 9.90 | 10.39 | 9.90 | 10.39 | 10.39 | 4.11% | 24,132 |
| Mar 3, 2026 | 9.99 | 10.42 | 9.70 | 9.98 | 9.98 | -1.38% | 32,031 |
| Mar 2, 2026 | 10.16 | 10.19 | 9.94 | 10.12 | 10.12 | 0.80% | 8,080 |
| Feb 27, 2026 | 10.01 | 10.61 | 9.90 | 10.04 | 10.04 | -2.43% | 20,217 |
| Feb 26, 2026 | 10.45 | 10.58 | 10.01 | 10.29 | 10.29 | -0.77% | 27,972 |
| Feb 25, 2026 | 10.56 | 10.56 | 10.05 | 10.37 | 10.37 | 1.17% | 22,784 |
| Feb 24, 2026 | 10.90 | 11.01 | 10.04 | 10.25 | 10.25 | -4.74% | 30,582 |
| Feb 23, 2026 | 11.51 | 11.54 | 10.75 | 10.76 | 10.76 | -9.54% | 18,185 |
| Feb 20, 2026 | 12.63 | 12.63 | 11.72 | 11.90 | 11.90 | -5.82% | 11,675 |
| Feb 19, 2026 | 13.34 | 13.50 | 12.36 | 12.63 | 12.63 | -5.18% | 15,695 |
| Feb 18, 2026 | 13.43 | 13.43 | 12.72 | 13.32 | 13.32 | 0.60% | 16,887 |
| Feb 17, 2026 | 11.80 | 14.59 | 11.80 | 13.24 | 13.24 | 12.11% | 37,696 |
| Feb 13, 2026 | 11.71 | 12.07 | 11.52 | 11.81 | 11.81 | -0.42% | 10,801 |
| Feb 12, 2026 | 12.43 | 12.43 | 11.18 | 11.86 | 11.86 | -4.89% | 34,691 |
| Feb 11, 2026 | 12.26 | 12.58 | 12.26 | 12.47 | 12.47 | -0.72% | 14,388 |
| Feb 10, 2026 | 12.50 | 13.21 | 12.41 | 12.56 | 12.56 | 4.41% | 79,843 |
| Feb 9, 2026 | 12.12 | 12.41 | 11.67 | 12.03 | 12.03 | -0.74% | 69,328 |
| Feb 6, 2026 | 11.99 | 12.82 | 11.99 | 12.12 | 12.12 | -3.58% | 14,446 |
| Feb 5, 2026 | 12.13 | 12.90 | 12.13 | 12.57 | 12.57 | -3.23% | 7,798 |
| Feb 4, 2026 | 12.63 | 13.16 | 12.63 | 12.99 | 12.99 | 1.09% | 10,156 |
| Feb 3, 2026 | 12.03 | 12.88 | 11.77 | 12.85 | 12.85 | 7.44% | 11,553 |
| Feb 2, 2026 | 10.91 | 12.07 | 10.58 | 11.96 | 11.96 | 10.23% | 50,175 |
| Jan 30, 2026 | 10.95 | 10.95 | 10.26 | 10.85 | 10.85 | -2.08% | 32,387 |
| Jan 29, 2026 | 10.64 | 11.15 | 10.52 | 11.08 | 11.08 | 2.03% | 11,269 |
| Jan 28, 2026 | 10.28 | 10.92 | 10.06 | 10.86 | 10.86 | 4.02% | 26,913 |
| Jan 27, 2026 | 10.63 | 10.76 | 10.18 | 10.44 | 10.44 | -0.57% | 22,618 |
| Jan 26, 2026 | 11.00 | 11.12 | 10.50 | 10.50 | 10.50 | -4.63% | 15,874 |
| Jan 23, 2026 | 11.21 | 11.24 | 10.79 | 11.01 | 11.01 | -2.91% | 28,426 |
| Jan 22, 2026 | 11.58 | 11.80 | 11.15 | 11.34 | 11.34 | -3.49% | 10,354 |
| Jan 21, 2026 | 11.04 | 11.77 | 11.04 | 11.75 | 11.75 | 5.76% | 18,835 |
| Jan 20, 2026 | 11.75 | 11.75 | 10.91 | 11.11 | 11.11 | -6.64% | 7,915 |
| Jan 16, 2026 | 12.08 | 12.26 | 11.75 | 11.90 | 11.90 | -1.41% | 12,445 |
| Jan 15, 2026 | 12.24 | 12.86 | 12.05 | 12.07 | 12.07 | -2.35% | 41,009 |
| Jan 14, 2026 | 12.11 | 12.36 | 11.86 | 12.36 | 12.36 | 2.23% | 67,547 |
| Jan 13, 2026 | 12.26 | 12.44 | 12.08 | 12.09 | 12.09 | -1.47% | 6,527 |
| Jan 12, 2026 | 12.25 | 12.49 | 12.14 | 12.27 | 12.27 | 0.16% | 12,869 |
| Jan 9, 2026 | 11.87 | 12.25 | 11.87 | 12.25 | 12.25 | 2.68% | 5,600 |
| Jan 8, 2026 | 11.32 | 12.08 | 11.26 | 11.93 | 11.93 | 3.38% | 54,770 |