PAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	51.42	51.43	51.38	51.42	51.42	0.08%	563,994
Aug 14, 2025	51.39	51.39	51.37	51.38	51.38	0.02%	521,655
Aug 13, 2025	51.37	51.38	51.35	51.37	51.37	0.04%	461,941
Aug 12, 2025	51.35	51.37	51.35	51.35	51.35	0.04%	603,603
Aug 11, 2025	51.34	51.34	51.33	51.33	51.33	-	741,270
Aug 8, 2025	51.34	51.34	51.32	51.33	51.33	0.04%	1,189,027
Aug 7, 2025	51.32	51.33	51.30	51.31	51.31	-	558,148
Aug 6, 2025	51.31	51.32	51.30	51.31	51.31	0.03%	705,950
Aug 5, 2025	51.32	51.32	51.28	51.30	51.30	-	921,728
Aug 4, 2025	51.31	51.32	51.26	51.30	51.30	0.09%	1,044,233
Aug 1, 2025	51.27	51.29	51.24	51.25	51.25	-0.43%	1,184,728
Jul 31, 2025	51.48	51.48	51.46	51.47	51.25	0.02%	911,650
Jul 30, 2025	51.48	51.49	51.46	51.46	51.24	-	421,373
Jul 29, 2025	51.47	51.48	51.46	51.46	51.24	-0.02%	618,658
Jul 28, 2025	51.45	51.47	51.45	51.47	51.25	0.06%	691,930
Jul 25, 2025	51.44	51.45	51.42	51.44	51.22	0.02%	750,680
Jul 24, 2025	51.43	51.44	51.40	51.43	51.21	0.02%	1,054,954
Jul 23, 2025	51.42	51.43	51.41	51.42	51.20	0.02%	693,216
Jul 22, 2025	51.42	51.43	51.39	51.41	51.19	0.04%	725,523
Jul 21, 2025	51.35	51.41	51.35	51.39	51.17	0.05%	579,234
Jul 18, 2025	51.37	51.38	51.36	51.37	51.14	0.03%	379,792
Jul 17, 2025	51.38	51.38	51.35	51.35	51.13	-	741,149
Jul 16, 2025	51.35	51.37	51.34	51.35	51.13	-	5,545,344
Jul 15, 2025	51.40	51.40	51.33	51.35	51.13	0.02%	435,103
Jul 14, 2025	51.31	51.35	51.31	51.34	51.12	0.02%	379,274
Jul 11, 2025	51.35	51.37	51.32	51.33	51.11	0.06%	370,230
Jul 10, 2025	51.35	51.35	51.30	51.30	51.08	-0.02%	520,946
Jul 9, 2025	51.32	51.32	51.28	51.31	51.09	0.05%	922,837
Jul 8, 2025	51.46	51.46	51.27	51.29	51.06	-0.03%	541,119
Jul 7, 2025	51.39	51.39	51.28	51.30	51.08	0.02%	759,693
Jul 3, 2025	51.47	51.48	51.27	51.29	51.07	0.06%	328,813
Jul 2, 2025	51.35	51.35	51.25	51.26	51.04	0.04%	1,096,061
Jul 1, 2025	51.26	51.28	51.24	51.24	51.02	-0.41%	715,973
Jun 30, 2025	51.45	51.48	51.44	51.45	51.01	-	608,353
Jun 27, 2025	51.47	51.49	51.44	51.45	51.01	0.04%	664,814
Jun 26, 2025	51.43	51.44	51.42	51.43	50.99	0.04%	882,974
Jun 25, 2025	51.44	51.44	51.40	51.41	50.97	0.02%	586,638
Jun 24, 2025	51.44	51.44	51.39	51.40	50.96	0.04%	866,477
Jun 23, 2025	51.37	51.40	51.36	51.38	50.94	0.03%	794,825
Jun 20, 2025	51.37	51.39	51.35	51.37	50.92	0.07%	561,666
Jun 18, 2025	51.34	51.37	51.33	51.33	50.89	-0.02%	700,153
Jun 17, 2025	51.35	51.37	51.33	51.34	50.90	0.02%	336,238
Jun 16, 2025	51.35	51.36	51.33	51.33	50.89	-	455,895
Jun 13, 2025	51.33	51.34	51.31	51.33	50.89	0.04%	346,802
Jun 12, 2025	51.29	51.35	51.28	51.31	50.87	0.02%	477,652
Jun 11, 2025	51.29	51.31	51.26	51.30	50.86	0.06%	873,994
Jun 10, 2025	51.28	51.30	51.25	51.27	50.83	-	931,306
Jun 9, 2025	51.31	51.32	51.25	51.27	50.83	-0.02%	1,203,483
Jun 6, 2025	51.24	51.29	51.21	51.28	50.84	0.14%	1,016,227
Jun 5, 2025	51.22	51.24	51.19	51.21	50.77	-	967,183