PAMT CORP (PAMT)
NASDAQ: PAMT · Real-Time Price · USD
9.85
+0.40 (4.23%)
At close: Apr 17, 2026, 4:00 PM EDT
9.79
-0.06 (-0.66%)
After-hours: Apr 17, 2026, 4:04 PM EDT
PAMT CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 9.63 | 10.77 | 9.63 | 9.79 | 9.79 | 3.54% | 6,471 |
| Apr 16, 2026 | 8.95 | 9.52 | 8.95 | 9.45 | 9.45 | 3.62% | 10,163 |
| Apr 15, 2026 | 8.84 | 9.54 | 8.84 | 9.12 | 9.12 | - | 11,192 |
| Apr 14, 2026 | 9.74 | 10.05 | 9.12 | 9.12 | 9.12 | -8.16% | 15,013 |
| Apr 13, 2026 | 9.45 | 9.93 | 9.08 | 9.93 | 9.93 | 6.77% | 3,981 |
| Apr 10, 2026 | 9.53 | 9.53 | 9.28 | 9.30 | 9.30 | -4.71% | 3,975 |
| Apr 9, 2026 | 9.54 | 9.97 | 9.21 | 9.76 | 9.76 | 2.85% | 12,523 |
| Apr 8, 2026 | 8.79 | 9.54 | 8.79 | 9.49 | 9.49 | 12.31% | 16,193 |
| Apr 7, 2026 | 8.85 | 8.85 | 8.45 | 8.45 | 8.45 | -4.74% | 10,796 |
| Apr 6, 2026 | 8.83 | 9.01 | 8.79 | 8.87 | 8.87 | 0.34% | 12,378 |
| Apr 2, 2026 | 8.61 | 8.93 | 8.59 | 8.84 | 8.84 | 0.80% | 9,952 |
| Apr 1, 2026 | 8.33 | 9.01 | 8.33 | 8.77 | 8.77 | 3.79% | 11,747 |
| Mar 31, 2026 | 8.62 | 8.62 | 8.36 | 8.45 | 8.45 | -0.12% | 15,254 |
| Mar 30, 2026 | 8.39 | 8.53 | 8.21 | 8.46 | 8.46 | 3.30% | 11,252 |
| Mar 27, 2026 | 8.48 | 8.50 | 8.09 | 8.19 | 8.19 | -2.27% | 9,761 |
| Mar 26, 2026 | 8.44 | 8.71 | 8.26 | 8.38 | 8.38 | -1.64% | 16,284 |
| Mar 25, 2026 | 8.44 | 8.63 | 8.35 | 8.52 | 8.52 | 1.79% | 12,756 |
| Mar 24, 2026 | 8.61 | 8.67 | 8.37 | 8.37 | 8.37 | -4.12% | 19,587 |
| Mar 23, 2026 | 8.34 | 8.81 | 8.03 | 8.73 | 8.73 | 8.85% | 14,681 |
| 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% | 34,249 |
| 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% | 29,861 |
| 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% | 32,040 |
| 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% | 18,194 |
| 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% | 10,805 |
| 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% | 14,389 |
| 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% | 69,337 |
| 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 |