PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.90	42.90	42.73	42.80	42.80	-0.16%	11,552
Mar 5, 2026	42.93	42.93	42.85	42.87	42.87	-0.27%	18,035
Mar 4, 2026	43.12	43.12	42.97	42.99	42.99	-0.10%	242,752
Mar 3, 2026	42.91	43.12	42.90	43.03	43.03	-0.32%	7,960
Mar 2, 2026	43.09	43.17	43.04	43.17	43.17	-0.55%	14,259
Feb 27, 2026	43.39	43.53	43.39	43.41	43.26	0.24%	10,601
Feb 26, 2026	43.26	43.55	43.26	43.30	43.16	0.12%	15,169
Feb 25, 2026	43.24	43.30	43.22	43.25	43.10	-0.02%	9,939
Feb 24, 2026	43.26	43.28	43.26	43.26	43.11	-0.09%	1,957
Feb 23, 2026	43.24	43.32	43.22	43.30	43.15	0.25%	11,586
Feb 20, 2026	43.29	43.29	43.16	43.19	43.04	0.07%	11,625
Feb 19, 2026	43.14	43.18	43.14	43.16	43.01	-0.03%	13,585
Feb 18, 2026	43.31	43.31	43.18	43.18	43.03	-0.17%	7,368
Feb 17, 2026	43.26	43.35	43.19	43.25	43.10	0.07%	8,621
Feb 13, 2026	43.26	43.27	43.19	43.22	43.07	0.21%	14,292
Feb 12, 2026	42.99	43.19	42.99	43.13	42.98	0.54%	21,184
Feb 11, 2026	42.97	43.05	42.88	42.90	42.75	-0.23%	15,765
Feb 10, 2026	43.03	43.03	42.95	43.00	42.85	0.39%	10,294
Feb 9, 2026	42.82	42.89	42.80	42.84	42.69	0.04%	10,645
Feb 6, 2026	42.80	42.91	42.78	42.82	42.68	-	5,832
Feb 5, 2026	42.74	42.83	42.69	42.82	42.68	0.43%	9,234
Feb 4, 2026	42.63	42.67	42.62	42.64	42.49	-0.11%	12,938
Feb 3, 2026	42.64	42.68	42.61	42.68	42.54	0.07%	93,347
Feb 2, 2026	42.69	42.69	42.65	42.65	42.51	-0.49%	4,398
Jan 30, 2026	42.87	42.90	42.84	42.86	42.56	-0.03%	7,022
Jan 29, 2026	42.82	42.99	42.82	42.88	42.58	0.07%	12,848
Jan 28, 2026	42.87	42.87	42.81	42.85	42.55	-0.04%	10,401
Jan 27, 2026	42.93	42.93	42.86	42.86	42.57	-0.10%	10,796
Jan 26, 2026	42.98	42.98	42.89	42.90	42.61	0.15%	6,486
Jan 23, 2026	42.84	42.85	42.78	42.84	42.54	0.07%	9,597
Jan 22, 2026	42.77	42.83	42.75	42.81	42.51	0.12%	7,764
Jan 21, 2026	42.73	42.77	42.67	42.76	42.46	0.16%	6,150
Jan 20, 2026	42.68	42.72	42.67	42.69	42.39	-0.32%	6,898
Jan 16, 2026	42.91	42.91	42.82	42.83	42.53	-0.18%	3,819
Jan 15, 2026	42.93	42.94	42.88	42.90	42.61	-0.10%	122,041
Jan 14, 2026	42.90	42.96	42.90	42.95	42.65	0.16%	11,866
Jan 13, 2026	42.90	42.91	42.87	42.88	42.58	0.07%	3,823
Jan 12, 2026	42.83	42.89	42.81	42.85	42.55	-0.01%	7,224
Jan 9, 2026	42.83	42.87	42.79	42.85	42.56	0.27%	17,064
Jan 8, 2026	42.76	42.78	42.74	42.74	42.44	-0.21%	1,478
Jan 7, 2026	42.93	42.93	42.83	42.83	42.53	0.16%	3,542
Jan 6, 2026	42.76	42.76	42.69	42.76	42.46	-0.06%	8,045
Jan 5, 2026	42.76	42.80	42.73	42.79	42.49	0.14%	17,346
Jan 2, 2026	42.73	42.76	42.68	42.73	42.43	-0.06%	9,687
Dec 31, 2025	42.82	42.83	42.75	42.75	42.45	-0.19%	2,329
Dec 30, 2025	42.82	42.85	42.80	42.83	42.54	-0.49%	9,150
Dec 29, 2025	43.03	43.05	43.01	43.05	42.54	0.12%	53,045
Dec 26, 2025	43.03	43.03	42.97	43.00	42.49	-	12,084
Dec 24, 2025	43.00	43.02	43.00	43.00	42.49	0.29%	2,304
Dec 23, 2025	42.82	42.89	42.82	42.87	42.37	-0.02%	17,572
Dec 22, 2025	42.90	42.90	42.86	42.88	42.38	-	2,497
Dec 19, 2025	42.94	42.94	42.87	42.88	42.38	-0.12%	5,149
Dec 18, 2025	42.98	42.98	42.87	42.93	42.43	0.13%	20,988
Dec 17, 2025	42.85	42.88	42.83	42.88	42.38	-	6,813
Dec 16, 2025	42.77	42.88	42.77	42.88	42.38	0.22%	3,234
Dec 15, 2025	42.82	42.82	42.76	42.78	42.28	0.06%	6,036
Dec 12, 2025	42.76	42.78	42.72	42.76	42.26	-0.29%	4,354
Dec 11, 2025	42.93	42.93	42.87	42.88	42.38	-	8,026
Dec 10, 2025	42.68	43.02	42.68	42.88	42.38	0.35%	10,002
Dec 9, 2025	42.85	42.85	42.73	42.73	42.23	-0.07%	6,823
Dec 8, 2025	42.79	42.79	42.74	42.76	42.26	-0.15%	3,029
Dec 5, 2025	42.88	42.89	42.82	42.83	42.33	-0.15%	2,454
Dec 4, 2025	42.95	42.95	42.87	42.89	42.39	-0.20%	4,944
Dec 3, 2025	42.96	43.00	42.95	42.98	42.47	0.12%	5,014
Dec 2, 2025	42.86	42.97	42.86	42.93	42.42	0.13%	8,186
Dec 1, 2025	42.88	42.88	42.87	42.87	42.37	-0.78%	5,135
Nov 28, 2025	43.25	43.25	43.18	43.21	42.55	-0.13%	344
Nov 26, 2025	43.20	43.27	43.20	43.26	42.60	0.13%	5,965
Nov 25, 2025	43.15	43.24	43.15	43.21	42.55	0.17%	13,480
Nov 24, 2025	43.08	43.13	43.07	43.13	42.47	0.23%	9,858
Nov 21, 2025	43.01	43.04	42.98	43.03	42.37	0.23%	4,059
Nov 20, 2025	42.92	42.95	42.91	42.93	42.28	0.15%	1,952
Nov 19, 2025	42.90	43.00	42.86	42.87	42.21	-0.03%	8,385
Nov 18, 2025	42.92	42.92	42.86	42.88	42.23	0.07%	5,141
Nov 17, 2025	42.87	42.87	42.85	42.85	42.20	0.04%	4,816
Nov 14, 2025	42.89	42.94	42.82	42.84	42.18	-0.22%	10,365
Nov 13, 2025	42.96	42.96	42.89	42.93	42.28	-0.20%	4,746
Nov 12, 2025	43.00	43.03	42.99	43.02	42.36	-0.02%	4,489
Nov 11, 2025	43.00	43.05	43.00	43.02	42.37	0.25%	1,747
Nov 10, 2025	42.92	42.92	42.91	42.92	42.26	-0.01%	7,956
Nov 7, 2025	42.91	42.97	42.91	42.92	42.27	-0.05%	46,537
Nov 6, 2025	42.96	42.96	42.94	42.94	42.29	0.37%	8,481
Nov 5, 2025	42.80	42.80	42.78	42.78	42.13	-0.33%	8,951
Nov 4, 2025	42.85	42.96	42.85	42.92	42.27	0.14%	5,649
Nov 3, 2025	42.84	42.88	42.84	42.86	42.21	-0.49%	6,697
Oct 31, 2025	43.06	43.08	43.06	43.07	42.26	-0.16%	986
Oct 30, 2025	43.09	43.15	43.09	43.14	42.33	-0.10%	1,391
Oct 29, 2025	43.33	43.33	43.18	43.18	42.37	-0.47%	1,838
Oct 28, 2025	43.37	43.40	43.35	43.39	42.57	0.02%	2,512
Oct 27, 2025	43.03	43.40	43.03	43.38	42.56	0.03%	10,715
Oct 24, 2025	43.35	43.36	43.34	43.36	42.54	0.17%	10,405
Oct 23, 2025	43.30	43.31	43.29	43.29	42.47	-0.20%	1,805
Oct 22, 2025	43.31	43.38	43.31	43.37	42.55	0.01%	8,622
Oct 21, 2025	43.41	43.41	43.37	43.37	42.55	0.14%	6,202
Oct 20, 2025	43.31	43.31	43.31	43.31	42.49	0.16%	203
Oct 17, 2025	43.23	43.33	43.23	43.24	42.42	-0.13%	2,264
Oct 16, 2025	43.27	43.30	43.26	43.29	42.47	0.33%	1,976
Oct 15, 2025	43.15	43.24	43.12	43.15	42.33	-	3,413
Oct 14, 2025	43.04	43.16	43.03	43.15	42.33	0.19%	3,199
Oct 13, 2025	42.98	43.08	42.98	43.07	42.25	0.08%	3,907