Canada markets closed

Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (PAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
183.99+1.04 (+0.57%)
At close: 04:00PM EDT
179.69 -4.30 (-2.34%)
After hours: 06:40PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024183.90184.87182.43183.99183.9920,537
May 02, 2024183.69186.24182.94182.95182.9556,600
May 01, 2024181.14184.87177.81181.21181.2125,500
Apr 30, 2024183.34184.98181.78181.83181.8338,000
Apr 29, 2024184.23185.31181.64184.88184.8833,900
Apr 26, 2024179.38184.09178.87183.47183.4757,400
Apr 25, 2024173.42180.77173.42179.97179.9749,100
Apr 24, 2024177.59179.47172.95176.15176.1562,700
Apr 23, 2024162.28179.43162.17178.46178.4697,600
Apr 22, 2024155.63160.48155.63160.43160.4354,000
Apr 19, 2024156.38156.38154.08156.15156.1542,200
Apr 18, 2024154.53157.66153.81155.90155.9032,600
Apr 17, 2024158.88158.88153.47154.29154.2923,600
Apr 16, 2024159.90159.90156.09157.94157.9426,600
Apr 15, 2024163.17163.81159.70160.69160.6948,200
Apr 12, 2024164.38164.55161.22162.76162.7646,400
Apr 11, 2024164.27165.08161.38164.78164.7878,100
Apr 10, 2024165.01166.62161.80164.34164.3485,800
Apr 09, 2024172.43172.43165.37166.84166.8451,200
Apr 08, 2024173.19174.87171.14173.34173.34121,300
Apr 05, 2024169.26174.01169.26171.78171.7870,500
Apr 04, 2024169.70171.16164.52169.16169.1669,900
Apr 03, 2024164.55168.51162.57165.76165.7677,300
Apr 02, 2024161.59164.55160.61163.87163.8740,100
Apr 01, 2024165.00166.63160.22161.59161.5946,600
Mar 28, 2024161.54163.67161.49163.17163.1772,300
Mar 27, 2024158.39162.58158.32161.75161.7574,800
Mar 26, 2024155.00160.89153.21158.83158.8373,300
Mar 25, 2024153.49156.18153.49154.37154.3746,500
Mar 22, 2024150.00154.49150.00154.03154.0334,000
Mar 21, 2024151.18151.35149.07150.05150.0532,000
Mar 20, 2024144.89151.43144.89150.83150.8335,400
Mar 19, 2024145.85146.46144.36145.84145.8430,800
Mar 18, 2024149.24149.63146.40147.69147.6940,100
Mar 15, 2024148.44150.76147.78148.91148.91102,100
Mar 14, 2024144.84149.72144.82148.96148.9684,300
Mar 13, 2024142.76145.65142.17145.14145.1456,300
Mar 12, 2024143.96143.96141.14142.57142.5754,300
Mar 11, 2024142.79142.81140.40141.70141.7039,500
Mar 08, 2024141.33142.93141.33142.05142.0568,300
Mar 07, 2024140.91142.41140.53141.39141.3948,200
Mar 06, 2024141.98142.73140.84141.51141.5160,600
Mar 05, 2024142.73142.73139.64140.54140.5472,000
Mar 04, 2024146.31149.14142.34142.34142.34146,500
Mar 01, 2024148.64150.44146.97147.86147.8664,900
Feb 29, 2024146.43148.21144.57148.18148.1843,400
Feb 28, 2024148.46149.84144.88146.23146.2361,600
Feb 27, 2024151.89152.94149.37149.85149.8537,400
Feb 26, 2024151.95153.71151.06151.45151.4540,600
Feb 23, 2024154.01154.68150.79153.04153.0433,200
Feb 22, 2024153.84154.93151.59154.56154.56376,600
Feb 21, 2024152.94153.88151.04152.32152.3268,500
Feb 20, 2024155.01156.88151.74154.51154.5146,100
Feb 16, 2024155.40157.66155.26155.98155.9852,200
Feb 15, 2024155.57157.45155.45156.69156.6926,700
Feb 14, 2024158.46160.08155.53156.68156.6850,500
Feb 13, 2024156.99158.73155.72156.67156.6725,900
Feb 12, 2024162.65164.92159.01159.78159.7837,700
Feb 09, 2024165.89165.89162.60163.75163.7524,500
Feb 08, 2024165.69165.70163.65165.11165.1165,300
Feb 07, 2024170.14170.14164.68166.20166.2038,900
Feb 06, 2024165.00168.81163.16168.37168.3733,900
Feb 05, 2024163.00164.86159.55164.53164.5330,000
Feb 02, 2024157.40163.42156.07163.42163.4252,600
Feb 01, 2024157.75161.22156.13157.53157.5349,900
Jan 31, 2024158.82159.89155.19155.89155.8932,300
Jan 30, 2024157.80159.60157.03158.21158.2138,000
Jan 29, 2024158.62161.03158.03160.00160.0046,800
Jan 26, 2024158.99160.12154.14158.43158.4365,900
Jan 25, 2024150.42157.82150.11154.65154.65149,000
Jan 24, 2024152.97152.97149.41149.85149.8570,900
Jan 23, 2024145.79152.17144.75151.19151.1997,800
Jan 22, 2024153.95155.00146.59146.59146.5946,200
Jan 19, 2024151.00156.02149.57155.00155.0055,000
Jan 18, 2024153.52153.52149.09152.30152.3059,600
Jan 17, 2024150.11152.90147.27151.00151.0039,500
Jan 16, 2024159.01159.01151.55151.70151.7042,300
Jan 12, 2024160.96162.99158.76159.65159.6540,500
Jan 11, 2024162.06163.31160.30160.71160.7173,700
Jan 10, 2024161.12165.00161.12162.50162.5041,100
Jan 09, 2024168.34169.39160.83161.72161.7261,300
Jan 08, 2024169.76172.82168.95170.48170.4862,600
Jan 05, 2024165.57169.70165.57169.46169.4637,600
Jan 04, 2024166.54169.35166.28166.82166.8244,000
Jan 03, 2024169.48172.95167.07167.91167.9161,800
Jan 02, 2024174.85175.38169.73171.49171.4952,700
Dec 29, 2023174.03175.23171.53175.22175.2249,600
Dec 28, 2023176.41178.13174.19174.23174.2361,400
Dec 27, 2023178.27179.27175.78175.78175.7854,500
Dec 26, 2023178.56178.56176.45177.70177.7034,800
Dec 22, 2023175.89179.06175.89177.25177.2537,200
Dec 21, 2023177.31182.00174.92175.68175.6845,900
Dec 20, 2023176.78180.94175.09175.16175.1670,600
Dec 19, 2023180.29180.91177.52179.21179.2142,400
Dec 18, 2023179.39180.00171.76180.00180.0038,600
Dec 15, 2023170.41178.77168.30177.89177.89158,500
Dec 14, 2023147.92173.66147.92171.81171.81303,700
Dec 13, 2023144.10147.62143.61147.26147.2647,200
Dec 13, 20232.159 Dividend
Dec 12, 2023147.19147.19143.70145.31143.15110,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...