Register for real-time alerts, custom portfolio, and market movers
PABC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 19.112 | -0.39 | -1.98% | 19.112 | 19.112 | 19.112 | 0 |
| May 20 2024 | 19.499 | -0.26 | -1.32% | 19.499 | 19.499 | 19.499 | 0 |
| May 17 2024 | 19.76 | 0.38 | 1.97% | 19.72 | 19.773 | 19.72 | 83 |
| May 16 2024 | 19.379 | 0.03 | 0.15% | 19.24 | 19.464 | 19.142 | 150 |
| May 15 2024 | 19.35 | 0.09 | 0.48% | 19.35 | 19.35 | 19.35 | 0 |
| May 14 2024 | 19.257 | 0.00 | 0.02% | 19.257 | 19.257 | 19.257 | 0 |
| May 13 2024 | 19.253 | 0.37 | 1.96% | 19.246 | 19.272 | 19.234 | 16 |
| May 10 2024 | 18.882 | -0.02 | -0.08% | 18.894 | 18.935 | 18.854 | 120 |
| May 09 2024 | 18.897 | 0.43 | 2.35% | 18.897 | 18.897 | 18.897 | 0 |
| May 08 2024 | 18.464 | -0.26 | -1.37% | 18.464 | 18.464 | 18.464 | 0 |
| May 07 2024 | 18.721 | -0.16 | -0.87% | 18.716 | 18.729 | 18.702 | 16 |
| May 03 2024 | 18.885 | 0.26 | 1.38% | 18.885 | 18.885 | 18.885 | 0 |
| May 02 2024 | 18.628 | 0.66 | 3.67% | 18.628 | 18.628 | 18.628 | 0 |
| May 01 2024 | 17.969 | 0.07 | 0.41% | 17.969 | 17.969 | 17.969 | 0 |
| Apr 30 2024 | 17.895 | -0.20 | -1.09% | 17.895 | 17.895 | 17.895 | 0 |
| Apr 29 2024 | 18.093 | 0.20 | 1.13% | 18.093 | 18.093 | 18.093 | 0 |
| Apr 26 2024 | 17.89 | 0.41 | 2.34% | 17.89 | 17.89 | 17.89 | 0 |
| Apr 25 2024 | 17.481 | 0.03 | 0.18% | 17.481 | 17.481 | 17.481 | 0 |
| Apr 24 2024 | 17.449 | 0.23 | 1.33% | 17.449 | 17.449 | 17.449 | 0 |
| Apr 23 2024 | 17.22 | 0.33 | 1.95% | 17.22 | 17.22 | 17.22 | 0 |
| Apr 22 2024 | 16.89 | 0.28 | 1.70% | 16.89 | 16.89 | 16.89 | 0 |
| Apr 19 2024 | 16.607 | -0.18 | -1.07% | 16.607 | 16.607 | 16.607 | 0 |
| Apr 18 2024 | 16.787 | 0.16 | 0.96% | 16.787 | 16.787 | 16.787 | 0 |
| Apr 17 2024 | 16.628 | 0.01 | 0.05% | 16.622 | 16.65 | 16.597 | 150 |
| Apr 16 2024 | 16.62 | -0.29 | -1.72% | 16.62 | 16.62 | 16.62 | 0 |
| Apr 15 2024 | 16.911 | 0.08 | 0.45% | 16.876 | 16.911 | 16.876 | 12 |
| Apr 12 2024 | 16.836 | -0.36 | -2.07% | 16.836 | 16.836 | 16.836 | 0 |
| Apr 11 2024 | 17.192 | 0.04 | 0.22% | 17.192 | 17.192 | 17.192 | 0 |
| Apr 10 2024 | 17.155 | -0.14 | -0.79% | 17.122 | 17.155 | 17.122 | 20 |
| Apr 09 2024 | 17.292 | 0.07 | 0.41% | 17.268 | 17.301 | 17.268 | 1 |
| Apr 08 2024 | 17.221 | 0.02 | 0.14% | 17.221 | 17.221 | 17.221 | 0 |
| Apr 05 2024 | 17.197 | -0.27 | -1.53% | 17.182 | 17.208 | 17.182 | 100 |
| Apr 04 2024 | 17.465 | 0.08 | 0.48% | 17.446 | 17.465 | 17.446 | 3 |
| Apr 03 2024 | 17.381 | 0.09 | 0.54% | 17.35 | 17.389 | 17.35 | 139 |
| Apr 02 2024 | 17.288 | 0.00 | 0.00% | 17.288 | 17.288 | 17.288 | 0 |
| Mar 28 2024 | 17.288 | 0.20 | 1.18% | 17.27 | 17.304 | 17.27 | 5 |
| Mar 27 2024 | 17.086 | -0.14 | -0.82% | 17.086 | 17.086 | 17.086 | 0 |
| Mar 26 2024 | 17.228 | 0.10 | 0.57% | 17.228 | 17.228 | 17.228 | 0 |
| Mar 25 2024 | 17.131 | -0.12 | -0.68% | 17.131 | 17.131 | 17.131 | 0 |
| Mar 22 2024 | 17.249 | -0.27 | -1.56% | 17.23 | 17.258 | 17.202 | 150 |
| Mar 21 2024 | 17.522 | -0.06 | -0.33% | 17.498 | 17.522 | 17.498 | 3 |
| Mar 20 2024 | 17.58 | 0.08 | 0.45% | 17.58 | 17.58 | 17.58 | 0 |
| Mar 19 2024 | 17.501 | -0.20 | -1.11% | 17.501 | 17.501 | 17.501 | 0 |
| Mar 18 2024 | 17.697 | 0.13 | 0.73% | 17.697 | 17.697 | 17.697 | 0 |
| Mar 15 2024 | 17.569 | -0.02 | -0.11% | 17.548 | 17.613 | 17.506 | 400 |
| Mar 14 2024 | 17.588 | -0.36 | -1.98% | 17.588 | 17.588 | 17.588 | 0 |
| Mar 13 2024 | 17.944 | 0.14 | 0.80% | 17.944 | 17.944 | 17.944 | 0 |
| Mar 12 2024 | 17.801 | 0.29 | 1.66% | 17.801 | 17.801 | 17.801 | 0 |
| Mar 11 2024 | 17.51 | 0.55 | 3.22% | 17.51 | 17.51 | 17.51 | 0 |
| Mar 08 2024 | 16.963 | 0.02 | 0.11% | 16.963 | 16.963 | 16.963 | 0 |
| Mar 07 2024 | 16.945 | -0.33 | -1.93% | 16.91 | 16.945 | 16.91 | 14 |
| Mar 06 2024 | 17.279 | 0.31 | 1.80% | 17.279 | 17.279 | 17.279 | 0 |
| Mar 05 2024 | 16.974 | -0.22 | -1.29% | 16.974 | 16.974 | 16.974 | 0 |
| Mar 04 2024 | 17.196 | -0.23 | -1.29% | 17.206 | 17.237 | 17.167 | 195 |
| Mar 01 2024 | 17.421 | 0.24 | 1.41% | 17.358 | 17.449 | 17.286 | 104 |
| Feb 29 2024 | 17.179 | 0.06 | 0.37% | 17.179 | 17.179 | 17.179 | 0 |
| Feb 28 2024 | 17.116 | -0.46 | -2.64% | 17.288 | 17.331 | 17.106 | 150 |
| Feb 27 2024 | 17.58 | 0.24 | 1.39% | 17.58 | 17.58 | 17.58 | 0 |
| Feb 26 2024 | 17.339 | -0.05 | -0.28% | 17.348 | 17.354 | 17.279 | 300 |
| Feb 23 2024 | 17.388 | 0.13 | 0.76% | 17.388 | 17.388 | 17.388 | 0 |
| Feb 22 2024 | 17.257 | 0.10 | 0.61% | 17.257 | 17.257 | 17.257 | 0 |
