PAMT CORP (PAMT)
NASDAQ: PAMT · Real-Time Price · USD
13.53
-0.42 (-3.01%)
At close: May 29, 2026, 4:00 PM EDT
13.64
+0.11 (0.81%)
After-hours: May 29, 2026, 5:41 PM EDT
PAMT CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 13.71 | 14.49 | 13.53 | 13.53 | 13.53 | -3.01% | 13,273 |
| May 28, 2026 | 12.45 | 14.02 | 12.45 | 13.95 | 13.95 | 9.58% | 17,453 |
| May 27, 2026 | 12.46 | 14.56 | 12.33 | 12.73 | 12.73 | 0.95% | 34,281 |
| May 26, 2026 | 12.37 | 13.03 | 11.59 | 12.61 | 12.61 | 5.26% | 24,983 |
| May 22, 2026 | 12.36 | 12.36 | 11.45 | 11.98 | 11.98 | -2.04% | 8,415 |
| May 21, 2026 | 11.50 | 12.23 | 11.50 | 12.23 | 12.23 | 3.21% | 7,218 |
| May 20, 2026 | 10.52 | 11.86 | 10.52 | 11.85 | 11.85 | 9.52% | 43,072 |
| May 19, 2026 | 10.18 | 11.22 | 9.64 | 10.82 | 10.82 | 5.56% | 19,862 |
| May 18, 2026 | 10.48 | 10.65 | 9.93 | 10.25 | 10.25 | -0.29% | 10,591 |
| May 15, 2026 | 10.91 | 11.40 | 10.28 | 10.28 | 10.28 | -7.39% | 7,270 |
| May 14, 2026 | 10.78 | 11.40 | 10.46 | 11.10 | 11.10 | 4.42% | 10,380 |
| May 13, 2026 | 10.10 | 10.70 | 10.10 | 10.63 | 10.63 | 2.71% | 10,659 |
| May 12, 2026 | 10.26 | 10.60 | 10.15 | 10.35 | 10.35 | 2.99% | 5,378 |
| May 11, 2026 | 10.12 | 10.96 | 10.05 | 10.05 | 10.05 | -2.62% | 14,720 |
| May 8, 2026 | 10.16 | 10.84 | 10.16 | 10.32 | 10.32 | -0.10% | 7,153 |
| May 7, 2026 | 9.91 | 10.66 | 9.86 | 10.33 | 10.33 | 4.77% | 6,141 |
| May 6, 2026 | 10.06 | 10.46 | 9.75 | 9.86 | 9.86 | -0.20% | 7,104 |
| May 5, 2026 | 9.52 | 10.16 | 9.52 | 9.88 | 9.88 | 4.44% | 10,153 |
| May 4, 2026 | 9.58 | 10.35 | 9.08 | 9.46 | 9.46 | -2.57% | 21,747 |
| May 1, 2026 | 9.96 | 10.15 | 9.67 | 9.71 | 9.71 | -3.86% | 5,221 |
| Apr 30, 2026 | 9.72 | 10.81 | 9.72 | 10.10 | 10.10 | 3.70% | 16,090 |
| Apr 29, 2026 | 10.49 | 10.65 | 9.74 | 9.74 | 9.74 | -8.46% | 10,971 |
| Apr 28, 2026 | 9.33 | 11.23 | 9.33 | 10.64 | 10.64 | 9.02% | 42,921 |
| Apr 27, 2026 | 10.00 | 10.16 | 9.64 | 9.76 | 9.76 | 0.10% | 11,606 |
| Apr 24, 2026 | 9.77 | 10.28 | 9.75 | 9.75 | 9.75 | - | 4,278 |
| Apr 23, 2026 | 9.72 | 10.61 | 9.70 | 9.75 | 9.75 | 2.31% | 8,635 |
| Apr 22, 2026 | 8.81 | 10.20 | 8.81 | 9.53 | 9.53 | 7.08% | 16,723 |
| Apr 21, 2026 | 9.35 | 9.35 | 8.79 | 8.90 | 8.90 | -4.81% | 4,426 |
| Apr 20, 2026 | 9.98 | 9.98 | 9.35 | 9.35 | 9.35 | -4.45% | 6,510 |
| 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% | 10,164 |
| 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% | 3,987 |
| 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% | 12,533 |
| 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 |