PAMT CORP (PAMT)
NASDAQ: PAMT · Real-Time Price · USD
9.65
-0.12 (-1.23%)
At close: Mar 9, 2026, 4:00 PM EDT
9.65
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
PAMT CORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.57 | 9.61 | 9.21 | 9.56 | - | -2.20% | 13,921 |
| Mar 6, 2026 | 10.14 | 10.14 | 9.59 | 9.77 | 9.77 | -3.74% | 13,876 |
| Mar 5, 2026 | 9.95 | 10.15 | 9.86 | 10.15 | 10.15 | -2.31% | 8,152 |
| Mar 4, 2026 | 9.90 | 10.39 | 9.90 | 10.39 | 10.39 | 4.11% | 24,132 |
| Mar 3, 2026 | 9.99 | 10.42 | 9.70 | 9.98 | 9.98 | -1.38% | 32,031 |
| Mar 2, 2026 | 10.16 | 10.19 | 9.94 | 10.12 | 10.12 | 0.80% | 8,080 |
| Feb 27, 2026 | 10.01 | 10.61 | 9.90 | 10.04 | 10.04 | -2.43% | 20,217 |
| Feb 26, 2026 | 10.45 | 10.58 | 10.01 | 10.29 | 10.29 | -0.77% | 27,972 |
| Feb 25, 2026 | 10.56 | 10.56 | 10.05 | 10.37 | 10.37 | 1.17% | 22,784 |
| Feb 24, 2026 | 10.90 | 11.01 | 10.04 | 10.25 | 10.25 | -4.74% | 30,582 |
| Feb 23, 2026 | 11.51 | 11.54 | 10.75 | 10.76 | 10.76 | -9.54% | 18,185 |
| Feb 20, 2026 | 12.63 | 12.63 | 11.72 | 11.90 | 11.90 | -5.82% | 11,675 |
| Feb 19, 2026 | 13.34 | 13.50 | 12.36 | 12.63 | 12.63 | -5.18% | 15,695 |
| Feb 18, 2026 | 13.43 | 13.43 | 12.72 | 13.32 | 13.32 | 0.60% | 16,887 |
| Feb 17, 2026 | 11.80 | 14.59 | 11.80 | 13.24 | 13.24 | 12.11% | 37,696 |
| Feb 13, 2026 | 11.71 | 12.07 | 11.52 | 11.81 | 11.81 | -0.42% | 10,801 |
| Feb 12, 2026 | 12.43 | 12.43 | 11.18 | 11.86 | 11.86 | -4.89% | 34,691 |
| Feb 11, 2026 | 12.26 | 12.58 | 12.26 | 12.47 | 12.47 | -0.72% | 14,388 |
| Feb 10, 2026 | 12.50 | 13.21 | 12.41 | 12.56 | 12.56 | 4.41% | 79,843 |
| Feb 9, 2026 | 12.12 | 12.41 | 11.67 | 12.03 | 12.03 | -0.74% | 69,328 |
| Feb 6, 2026 | 11.99 | 12.82 | 11.99 | 12.12 | 12.12 | -3.58% | 14,446 |
| Feb 5, 2026 | 12.13 | 12.90 | 12.13 | 12.57 | 12.57 | -3.23% | 7,798 |
| Feb 4, 2026 | 12.63 | 13.16 | 12.63 | 12.99 | 12.99 | 1.09% | 10,156 |
| Feb 3, 2026 | 12.03 | 12.88 | 11.77 | 12.85 | 12.85 | 7.44% | 11,553 |
| Feb 2, 2026 | 10.91 | 12.07 | 10.58 | 11.96 | 11.96 | 10.23% | 50,175 |
| Jan 30, 2026 | 10.95 | 10.95 | 10.26 | 10.85 | 10.85 | -2.08% | 32,387 |
| Jan 29, 2026 | 10.64 | 11.15 | 10.52 | 11.08 | 11.08 | 2.03% | 11,269 |
| Jan 28, 2026 | 10.28 | 10.92 | 10.06 | 10.86 | 10.86 | 4.02% | 26,913 |
| Jan 27, 2026 | 10.63 | 10.76 | 10.18 | 10.44 | 10.44 | -0.57% | 22,618 |
| Jan 26, 2026 | 11.00 | 11.12 | 10.50 | 10.50 | 10.50 | -4.63% | 15,874 |
| Jan 23, 2026 | 11.21 | 11.24 | 10.79 | 11.01 | 11.01 | -2.91% | 28,426 |
| Jan 22, 2026 | 11.58 | 11.80 | 11.15 | 11.34 | 11.34 | -3.49% | 10,354 |
| Jan 21, 2026 | 11.04 | 11.77 | 11.04 | 11.75 | 11.75 | 5.76% | 18,835 |
| Jan 20, 2026 | 11.75 | 11.75 | 10.91 | 11.11 | 11.11 | -6.64% | 7,915 |
| Jan 16, 2026 | 12.08 | 12.26 | 11.75 | 11.90 | 11.90 | -1.41% | 12,445 |
| Jan 15, 2026 | 12.24 | 12.86 | 12.05 | 12.07 | 12.07 | -2.35% | 41,009 |
| Jan 14, 2026 | 12.11 | 12.36 | 11.86 | 12.36 | 12.36 | 2.23% | 67,547 |
| Jan 13, 2026 | 12.26 | 12.44 | 12.08 | 12.09 | 12.09 | -1.47% | 6,527 |
| Jan 12, 2026 | 12.25 | 12.49 | 12.14 | 12.27 | 12.27 | 0.16% | 12,869 |
| Jan 9, 2026 | 11.87 | 12.25 | 11.87 | 12.25 | 12.25 | 2.68% | 5,600 |
| Jan 8, 2026 | 11.32 | 12.08 | 11.26 | 11.93 | 11.93 | 3.38% | 54,770 |
| Jan 7, 2026 | 11.78 | 11.78 | 10.93 | 11.54 | 11.54 | -2.29% | 14,922 |
| Jan 6, 2026 | 11.73 | 12.04 | 11.27 | 11.81 | 11.81 | -0.34% | 18,450 |
| Jan 5, 2026 | 11.98 | 12.49 | 11.77 | 11.85 | 11.85 | -1.66% | 57,084 |
| Jan 2, 2026 | 12.37 | 12.37 | 11.75 | 12.05 | 12.05 | -0.25% | 12,329 |
| Dec 31, 2025 | 12.89 | 12.93 | 11.89 | 12.08 | 12.08 | -7.93% | 18,266 |
| Dec 30, 2025 | 13.20 | 13.23 | 12.54 | 13.12 | 13.12 | - | 14,663 |
| Dec 29, 2025 | 12.52 | 13.12 | 11.72 | 13.12 | 13.12 | 4.63% | 30,390 |
| Dec 26, 2025 | 12.13 | 12.54 | 12.13 | 12.54 | 12.54 | 1.62% | 16,763 |
| Dec 24, 2025 | 11.71 | 12.86 | 11.71 | 12.34 | 12.34 | 5.29% | 34,899 |
| Dec 23, 2025 | 10.97 | 11.73 | 10.83 | 11.72 | 11.72 | 6.06% | 12,388 |
| Dec 22, 2025 | 10.62 | 11.05 | 10.41 | 11.05 | 11.05 | 2.98% | 33,303 |
| Dec 19, 2025 | 10.73 | 11.29 | 10.22 | 10.73 | 10.73 | -0.37% | 130,653 |
| Dec 18, 2025 | 10.87 | 10.87 | 10.45 | 10.77 | 10.77 | 0.65% | 15,401 |
| Dec 17, 2025 | 10.54 | 10.75 | 10.43 | 10.70 | 10.70 | -1.56% | 25,157 |
| Dec 16, 2025 | 10.69 | 11.00 | 10.59 | 10.87 | 10.87 | -0.64% | 18,006 |
| Dec 15, 2025 | 10.95 | 10.95 | 10.50 | 10.94 | 10.94 | 1.77% | 33,743 |
| Dec 12, 2025 | 10.99 | 11.14 | 10.50 | 10.75 | 10.75 | -2.09% | 30,440 |
| Dec 11, 2025 | 10.20 | 10.99 | 10.20 | 10.98 | 10.98 | 3.98% | 11,702 |
| Dec 10, 2025 | 9.51 | 10.62 | 9.45 | 10.56 | 10.56 | 9.32% | 36,594 |
| Dec 9, 2025 | 9.31 | 9.68 | 9.31 | 9.66 | 9.66 | 3.32% | 9,569 |
| Dec 8, 2025 | 9.09 | 9.62 | 9.00 | 9.35 | 9.35 | 1.74% | 46,543 |
| Dec 5, 2025 | 9.72 | 9.82 | 8.91 | 9.19 | 9.19 | -5.36% | 53,546 |
| Dec 4, 2025 | 9.26 | 9.74 | 9.26 | 9.71 | 9.71 | 0.21% | 8,715 |
| Dec 3, 2025 | 9.16 | 9.80 | 9.16 | 9.69 | 9.69 | 7.31% | 18,990 |
| Dec 2, 2025 | 9.08 | 9.19 | 8.90 | 9.03 | 9.03 | 0.22% | 19,351 |
| Dec 1, 2025 | 8.90 | 9.55 | 8.90 | 9.01 | 9.01 | 0.33% | 14,951 |
| Nov 28, 2025 | 9.09 | 9.33 | 8.90 | 8.98 | 8.98 | -1.10% | 7,552 |
| Nov 26, 2025 | 9.00 | 9.26 | 8.90 | 9.08 | 9.08 | 0.22% | 20,255 |
| Nov 25, 2025 | 9.01 | 9.14 | 8.99 | 9.06 | 9.06 | 1.68% | 7,063 |
| Nov 24, 2025 | 9.66 | 10.40 | 8.91 | 8.91 | 8.91 | -9.08% | 10,591 |
| Nov 21, 2025 | 9.18 | 9.80 | 9.09 | 9.80 | 9.80 | 7.34% | 10,563 |
| Nov 20, 2025 | 9.14 | 9.93 | 9.11 | 9.13 | 9.13 | -0.11% | 32,716 |
| Nov 19, 2025 | 9.66 | 9.66 | 9.14 | 9.14 | 9.14 | -4.19% | 10,372 |
| Nov 18, 2025 | 9.79 | 9.87 | 9.54 | 9.54 | 9.54 | -3.15% | 14,575 |
| Nov 17, 2025 | 10.03 | 10.09 | 9.85 | 9.85 | 9.85 | -1.79% | 17,434 |
| Nov 14, 2025 | 9.88 | 10.56 | 9.88 | 10.03 | 10.03 | -0.94% | 8,231 |
| Nov 13, 2025 | 10.16 | 10.48 | 10.01 | 10.13 | 10.13 | -2.36% | 10,145 |
| Nov 12, 2025 | 10.86 | 10.86 | 10.35 | 10.37 | 10.37 | -6.15% | 6,510 |
| Nov 11, 2025 | 10.54 | 11.29 | 10.54 | 11.05 | 11.05 | 3.85% | 17,535 |
| Nov 10, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.31% | 2,608 |
| Nov 7, 2025 | 10.98 | 11.00 | 10.39 | 10.40 | 10.40 | -2.53% | 3,464 |
| Nov 6, 2025 | 10.49 | 10.67 | 10.18 | 10.67 | 10.67 | 4.20% | 11,175 |
| Nov 5, 2025 | 10.01 | 10.24 | 10.00 | 10.24 | 10.24 | 2.20% | 6,441 |
| Nov 4, 2025 | 9.87 | 10.27 | 9.87 | 10.02 | 10.02 | 0.80% | 5,459 |
| Nov 3, 2025 | 10.02 | 10.02 | 9.80 | 9.94 | 9.94 | -1.29% | 5,202 |
| Oct 31, 2025 | 10.46 | 10.46 | 9.68 | 10.07 | 10.07 | -4.10% | 17,443 |
| Oct 30, 2025 | 10.63 | 10.65 | 10.50 | 10.50 | 10.50 | -1.69% | 6,466 |
| Oct 29, 2025 | 11.12 | 11.12 | 10.50 | 10.68 | 10.68 | -1.57% | 13,846 |
| Oct 28, 2025 | 11.04 | 11.04 | 10.77 | 10.85 | 10.85 | -0.46% | 6,403 |
| Oct 27, 2025 | 11.15 | 11.55 | 10.70 | 10.90 | 10.90 | -2.68% | 17,373 |
| Oct 24, 2025 | 11.45 | 11.45 | 11.01 | 11.20 | 11.20 | -2.61% | 2,802 |
| Oct 23, 2025 | 11.36 | 11.70 | 11.32 | 11.50 | 11.50 | 0.17% | 11,367 |
| Oct 22, 2025 | 10.96 | 11.48 | 10.96 | 11.48 | 11.48 | 2.23% | 4,880 |
| Oct 21, 2025 | 11.29 | 11.29 | 11.23 | 11.23 | 11.23 | -0.53% | 1,804 |
| Oct 20, 2025 | 11.22 | 11.29 | 11.20 | 11.29 | 11.29 | -0.27% | 2,959 |
| Oct 17, 2025 | 11.15 | 11.50 | 10.96 | 11.32 | 11.32 | -0.61% | 5,357 |
| Oct 16, 2025 | 10.71 | 11.39 | 10.71 | 11.39 | 11.39 | 1.06% | 4,689 |
| Oct 15, 2025 | 10.94 | 11.27 | 10.68 | 11.27 | 11.27 | 5.52% | 5,775 |
| Oct 14, 2025 | 10.51 | 10.90 | 10.51 | 10.68 | 10.68 | 1.33% | 5,811 |