Skip to main content
Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (PAC)
NYSE: PAC · Real-Time Price · USD
227.18
-1.36 (-0.60%)
Dec 5, 2025, 4:00 PM EST - Market closed

PAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025227.00229.84227.00227.18227.18-0.60%59,630
Dec 4, 2025230.04231.67228.46228.54228.54-1.26%39,369
Dec 3, 2025235.18235.18230.59231.45231.45-0.78%45,347
Dec 2, 2025237.63240.39230.55233.27233.27-2.00%120,368
Dec 1, 2025238.00240.16235.66238.02238.020.22%87,088
Nov 28, 2025237.91240.26237.28237.49237.490.40%49,881
Nov 26, 2025235.85239.59234.64236.54236.540.34%84,075
Nov 25, 2025232.66237.01229.79235.73235.732.14%199,319
Nov 24, 2025226.18232.42226.18230.79230.792.39%140,191
Nov 21, 2025219.50227.81219.50225.41225.412.31%97,631
Nov 20, 2025221.84226.46220.31220.31220.310.38%102,767
Nov 19, 2025217.57221.34217.24219.47219.470.15%67,055
Nov 18, 2025220.16223.50219.13219.14219.140.72%172,230
Nov 17, 2025219.66222.24217.58217.58217.58-1.65%62,027
Nov 14, 2025216.14223.28216.14221.22221.222.03%82,955
Nov 13, 2025216.71221.34215.62216.81216.81-0.22%82,992
Nov 12, 2025219.24221.58215.00217.28217.28-0.06%86,195
Nov 11, 2025214.10218.55214.10217.42217.422.01%55,235
Nov 10, 2025213.18216.39213.14213.14213.14-0.82%73,020
Nov 7, 2025217.91219.07214.90214.90214.90-0.80%82,035
Nov 6, 2025217.25220.00216.40216.64216.64-0.62%49,921
Nov 5, 2025213.91222.95211.53218.00218.002.49%240,509
Nov 4, 2025214.46217.25208.31212.71212.71-0.30%50,270
Nov 3, 2025210.00213.82206.96213.36213.362.42%179,669
Oct 31, 2025209.00210.54206.91208.32208.320.07%90,239
Oct 30, 2025214.62214.94207.47208.17208.17-3.33%68,849
Oct 29, 2025216.50216.95213.72215.33215.33-0.07%37,445
Oct 28, 2025215.44218.33214.54215.48215.48-0.30%61,761
Oct 27, 2025217.10218.57214.73216.13216.13-0.23%40,798
Oct 24, 2025217.48220.31215.55216.63216.630.06%75,519
Oct 23, 2025217.26218.37215.38216.50216.500.46%46,175
Oct 22, 2025210.08216.67209.41215.50215.502.74%78,525
Oct 21, 2025215.00219.00209.75209.75209.75-4.33%67,911
Oct 20, 2025223.94223.94218.93219.24219.24-1.34%83,296
Oct 17, 2025221.93223.13219.19222.22222.220.01%106,206
Oct 16, 2025226.64226.64221.83222.20222.20-1.47%105,214
Oct 15, 2025224.82226.89224.26225.51225.510.89%60,468
Oct 14, 2025223.58223.88220.60223.53223.530.54%99,113
Oct 13, 2025227.24227.24222.02222.33222.33-1.57%94,622
Oct 10, 2025228.35228.99223.65225.88225.88-0.13%128,768
Oct 9, 2025232.50232.50225.01226.18226.18-1.96%71,820
Oct 8, 2025231.74233.17230.06230.71230.710.61%74,458
Oct 7, 2025229.90231.08229.30229.30229.300.62%73,090
Oct 6, 2025232.79232.79225.09227.89227.89-0.52%80,592
Oct 3, 2025229.88234.23227.26229.09229.09-1.24%82,237
Oct 2, 2025232.63233.53229.55231.96231.96-0.21%45,580
Oct 1, 2025238.74239.12231.17232.44232.44-2.00%93,199
Sep 30, 2025244.18245.00233.35237.19237.19-2.55%393,775
Sep 29, 2025249.89249.89241.88243.40243.40-2.08%179,166
Sep 26, 2025248.23251.74246.62248.56248.560.42%63,585
Sep 25, 2025245.87250.11245.71247.51247.510.56%55,149
Sep 24, 2025252.20253.25241.97246.14246.14-3.54%120,157
Sep 23, 2025254.92255.94252.57255.17255.17-0.07%53,209
Sep 22, 2025251.58255.36250.32255.36255.362.01%55,674
Sep 19, 2025253.26253.57250.32250.32250.32-0.60%60,538
Sep 18, 2025246.25252.57246.25251.83251.831.08%37,213
Sep 17, 2025246.93253.16246.70249.15249.150.88%100,843
Sep 16, 2025249.40249.73246.36246.97246.97-1.69%35,217
Sep 15, 2025255.35256.58250.22251.21251.21-1.37%35,846
Sep 12, 2025258.40259.33254.00254.70254.70-0.89%80,606
Sep 11, 2025246.74258.78246.74256.99256.993.53%51,501
Sep 10, 2025252.14252.47245.99248.22248.22-1.19%51,598
Sep 9, 2025249.53252.43247.88251.20251.200.39%45,883
Sep 8, 2025249.61251.51247.35250.22250.220.12%54,350
Sep 5, 2025246.48250.17246.22249.93249.931.16%42,317
Sep 4, 2025240.58247.26238.57247.07247.071.87%58,680
Sep 3, 2025242.53243.63240.77242.54242.54-0.53%55,191
Sep 2, 2025237.78244.26237.44243.84243.841.18%65,123
Aug 29, 2025244.44247.07240.28241.00241.00-2.07%52,192
Aug 28, 2025242.56249.09242.56246.10246.101.31%127,338
Aug 27, 2025242.32243.19237.70242.92242.920.61%37,312
Aug 26, 2025244.88244.88238.35241.44241.44-0.83%86,244
Aug 25, 2025246.25246.25243.45243.45243.45-1.43%36,158
Aug 22, 2025248.25251.15245.92246.99246.99-0.19%61,770
Aug 21, 2025248.45251.00247.19247.45247.45-1.10%83,452
Aug 20, 2025252.79254.82250.06250.19250.19-0.42%82,276
Aug 19, 2025251.00256.22251.00251.25251.25-0.25%83,147
Aug 18, 2025248.00251.94246.02251.88251.881.08%70,730
Aug 15, 2025244.99249.80244.99249.18249.182.04%42,541
Aug 14, 2025242.31245.89241.92244.20244.20-0.20%96,632
Aug 13, 2025243.93246.21242.41244.70244.70-2.16%84,500
Aug 12, 2025242.66251.85241.60250.10246.102.71%75,760
Aug 11, 2025241.22245.25241.22243.49239.601.07%69,075
Aug 8, 2025240.39244.01240.39240.92237.07-0.47%35,763
Aug 7, 2025240.61242.42239.64242.05238.180.93%68,984
Aug 6, 2025228.37242.78228.37239.81235.982.79%54,762
Aug 5, 2025228.94233.68228.94233.29229.561.93%121,529
Aug 4, 2025231.16231.16226.61228.88225.220.14%31,092
Aug 1, 2025227.53229.31226.11228.55224.90-0.54%59,689
Jul 31, 2025228.10231.56225.10229.79226.120.27%64,336
Jul 30, 2025230.21230.74223.56229.16225.500.33%72,349
Jul 29, 2025221.76228.41219.00228.41224.762.67%121,850
Jul 28, 2025221.98223.30220.10222.46218.90-0.66%128,493
Jul 25, 2025224.34225.21222.05223.93220.350.46%66,601
Jul 24, 2025223.15225.50222.06222.91219.350.24%91,007
Jul 23, 2025221.72223.10216.98222.37218.811.62%77,058
Jul 22, 2025221.81222.04216.79218.82215.32-3.89%101,799
Jul 21, 2025228.48229.81225.23227.68224.040.34%160,771
Jul 18, 2025228.81232.62226.62226.90223.27-1.10%41,566
Jul 17, 2025229.05230.89229.02229.42225.75-0.30%107,382