PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	42.43	42.43	42.34	42.34	42.34	-0.19%	174,736
Aug 14, 2025	42.42	42.43	42.42	42.42	42.42	-0.22%	4,616
Aug 13, 2025	42.49	42.52	42.49	42.52	42.52	0.38%	8,236
Aug 12, 2025	42.34	42.37	42.34	42.36	42.36	-0.04%	6,524
Aug 11, 2025	42.37	42.40	42.37	42.37	42.37	0.07%	12,225
Aug 8, 2025	42.34	42.37	42.33	42.35	42.35	-0.18%	90,373
Aug 7, 2025	42.41	42.46	42.41	42.42	42.42	-0.03%	7,474
Aug 6, 2025	42.40	42.51	42.39	42.44	42.44	-0.09%	7,368
Aug 5, 2025	42.44	42.48	42.44	42.48	42.48	0.01%	9,225
Aug 4, 2025	42.49	42.58	42.47	42.47	42.47	-	8,433
Aug 1, 2025	42.34	42.47	42.34	42.47	42.47	0.52%	8,708
Jul 31, 2025	42.28	42.28	42.20	42.25	42.10	0.10%	3,704
Jul 30, 2025	42.21	42.27	42.21	42.21	42.06	-0.19%	2,118
Jul 29, 2025	42.20	42.30	42.20	42.29	42.14	0.48%	7,066
Jul 28, 2025	42.07	42.09	42.05	42.09	41.94	-0.24%	4,765
Jul 25, 2025	42.05	42.20	42.05	42.19	42.04	0.33%	9,023
Jul 24, 2025	42.04	42.06	42.04	42.05	41.90	-0.12%	5,838
Jul 23, 2025	42.11	42.12	42.09	42.10	41.95	-0.24%	3,235
Jul 22, 2025	42.17	42.24	42.17	42.20	42.05	0.22%	7,255
Jul 21, 2025	42.13	42.17	42.10	42.11	41.96	0.32%	3,750
Jul 18, 2025	41.97	42.00	41.97	41.98	41.82	0.17%	988
Jul 17, 2025	41.90	41.91	41.90	41.91	41.75	0.05%	576
Jul 16, 2025	41.93	41.93	41.83	41.89	41.73	0.13%	2,345
Jul 15, 2025	41.83	41.83	41.83	41.83	41.68	-0.32%	1,923
Jul 14, 2025	41.93	41.97	41.93	41.97	41.81	-0.01%	8,259
Jul 11, 2025	42.00	42.03	41.97	41.97	41.82	-0.39%	9,236
Jul 10, 2025	42.06	42.14	42.06	42.14	41.98	0.04%	5,436
Jul 9, 2025	42.08	42.13	42.08	42.12	41.97	0.41%	12,778
Jul 8, 2025	41.92	41.95	41.92	41.95	41.80	-0.10%	5,526
Jul 7, 2025	41.98	41.99	41.98	41.99	41.84	-0.35%	2,233
Jul 3, 2025	42.14	42.14	42.13	42.14	41.98	-0.35%	1,036
Jul 2, 2025	42.25	42.29	42.20	42.29	42.13	-0.07%	83,819
Jul 1, 2025	42.29	42.36	42.29	42.32	42.16	-0.42%	2,751
Jun 30, 2025	42.48	42.50	42.48	42.50	42.20	0.36%	2,449
Jun 27, 2025	42.37	42.45	42.32	42.34	42.05	-0.20%	4,806
Jun 26, 2025	42.38	42.47	42.38	42.43	42.13	0.33%	4,483
Jun 25, 2025	42.25	42.29	42.25	42.29	41.99	-	3,689
Jun 24, 2025	42.22	42.30	42.22	42.29	41.99	0.39%	2,686
Jun 23, 2025	42.18	42.22	42.12	42.13	41.83	0.25%	1,950
Jun 20, 2025	42.03	42.03	42.02	42.02	41.73	0.09%	3,904
Jun 18, 2025	42.01	42.01	41.97	41.98	41.69	0.03%	2,495
Jun 17, 2025	41.93	41.97	41.88	41.97	41.68	0.29%	8,895
Jun 16, 2025	41.91	41.91	41.84	41.85	41.56	-0.19%	8,257
Jun 13, 2025	41.90	41.93	41.90	41.93	41.64	-0.34%	1,958
Jun 12, 2025	42.06	42.07	42.06	42.07	41.78	0.43%	3,045
Jun 11, 2025	41.89	41.91	41.89	41.89	41.60	0.36%	3,012
Jun 10, 2025	41.76	41.76	41.74	41.74	41.45	0.12%	15,985
Jun 9, 2025	41.67	41.69	41.60	41.69	41.40	0.18%	4,681
Jun 6, 2025	41.66	41.66	41.60	41.62	41.32	-0.54%	2,877
Jun 5, 2025	41.95	41.96	41.84	41.84	41.55	-0.18%	17,733