Grupo Aeroportuario Del Pacifico, S.A. B. de C.V. Grupo Aeroportuario Del (PAC)
226.90
-2.52 (-1.10%)
NYSE · Last Trade: Jul 19th, 3:51 AM EDT
Historical Prices For Grupo Aeroportuario Del Pacifico, S.A. B. de C.V. Grupo Aeroportuario Del (PAC)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/18/2025 | 228.81 | 232.62 | 226.62 | 226.90 | 41,566 | 226.90 |
7/17/2025 | 229.05 | 230.89 | 229.02 | 229.42 | 107,382 | 229.42 |
7/16/2025 | 228.18 | 231.29 | 227.46 | 230.11 | 70,987 | 230.11 |
7/15/2025 | 227.49 | 229.16 | 227.06 | 229.16 | 26,492 | 229.16 |
7/14/2025 | 229.15 | 230.22 | 227.93 | 228.17 | 107,930 | 228.17 |
7/11/2025 | 230.79 | 231.17 | 227.34 | 230.42 | 103,118 | 230.42 |
7/10/2025 | 227.62 | 233.01 | 225.17 | 232.75 | 82,309 | 232.75 |
7/09/2025 | 229.40 | 230.24 | 226.30 | 226.89 | 114,652 | 226.89 |
7/08/2025 | 229.44 | 232.72 | 227.31 | 228.59 | 83,110 | 228.59 |
7/07/2025 | 233.83 | 233.83 | 229.30 | 230.45 | 111,421 | 230.45 |
7/03/2025 | 236.49 | 237.12 | 231.99 | 233.25 | 96,666 | 233.25 |
7/02/2025 | 233.95 | 237.15 | 233.27 | 235.54 | 109,704 | 235.54 |
7/01/2025 | 230.29 | 233.95 | 228.93 | 233.95 | 104,319 | 233.95 |
6/30/2025 | 226.61 | 231.59 | 225.18 | 229.62 | 139,258 | 229.62 |
6/27/2025 | 226.17 | 229.46 | 226.12 | 227.20 | 110,094 | 227.20 |
6/26/2025 | 224.63 | 227.38 | 220.08 | 224.82 | 133,490 | 224.82 |
6/25/2025 | 220.77 | 224.82 | 219.10 | 223.57 | 187,322 | 223.57 |
6/24/2025 | 220.49 | 221.01 | 218.59 | 221.01 | 128,917 | 221.01 |
6/23/2025 | 215.64 | 218.06 | 212.56 | 217.93 | 115,155 | 217.93 |
6/20/2025 | 226.28 | 226.28 | 215.39 | 215.39 | 172,569 | 215.39 |
6/18/2025 | 224.00 | 225.66 | 221.87 | 223.96 | 129,624 | 223.96 |
6/17/2025 | 226.09 | 226.67 | 221.57 | 223.86 | 145,057 | 223.86 |
6/16/2025 | 233.14 | 233.63 | 227.28 | 228.81 | 95,669 | 228.81 |
6/13/2025 | 231.30 | 233.16 | 228.75 | 231.62 | 138,467 | 231.62 |
6/12/2025 | 236.56 | 236.56 | 230.29 | 233.51 | 95,867 | 233.51 |
6/11/2025 | 235.89 | 241.62 | 234.41 | 237.40 | 172,752 | 237.40 |
6/10/2025 | 234.63 | 237.68 | 234.63 | 236.25 | 115,677 | 236.25 |
6/09/2025 | 238.79 | 238.79 | 236.24 | 237.93 | 100,524 | 237.93 |
6/06/2025 | 239.39 | 240.02 | 229.48 | 238.95 | 68,819 | 238.95 |
6/05/2025 | 234.22 | 236.08 | 233.04 | 236.08 | 95,585 | 236.08 |
6/04/2025 | 227.86 | 233.69 | 227.86 | 232.04 | 80,718 | 232.04 |
6/03/2025 | 231.50 | 232.18 | 228.13 | 229.05 | 46,045 | 229.05 |
6/02/2025 | 231.71 | 236.75 | 229.57 | 232.43 | 58,707 | 232.43 |
5/30/2025 | 228.51 | 232.05 | 227.32 | 229.73 | 101,700 | 229.73 |
5/29/2025 | 229.99 | 231.21 | 228.63 | 229.83 | 71,239 | 229.83 |
5/28/2025 | 224.65 | 228.99 | 224.65 | 228.14 | 73,506 | 228.14 |
5/27/2025 | 229.00 | 234.21 | 223.43 | 225.09 | 88,542 | 225.09 |
5/23/2025 | 227.58 | 233.62 | 224.93 | 232.32 | 71,927 | 232.32 |
5/22/2025 | 227.15 | 229.50 | 225.02 | 227.20 | 58,338 | 227.20 |
5/21/2025 | 227.46 | 228.44 | 224.13 | 227.89 | 60,523 | 227.89 |
5/20/2025 | 226.56 | 230.21 | 225.43 | 227.67 | 55,008 | 227.67 |
5/19/2025 | 224.05 | 229.10 | 221.04 | 229.00 | 83,407 | 229.00 |
5/16/2025 | 224.19 | 224.39 | 218.56 | 222.47 | 99,963 | 222.47 |
5/15/2025 | 221.54 | 225.94 | 218.93 | 225.70 | 145,206 | 225.70 |
5/14/2025 | 216.26 | 220.67 | 215.05 | 220.67 | 84,340 | 220.67 |
5/13/2025 | 216.32 | 218.20 | 213.29 | 214.95 | 120,700 | 214.95 |
5/12/2025 | 219.48 | 220.00 | 212.69 | 215.37 | 68,642 | 215.37 |
5/09/2025 | 220.76 | 220.89 | 216.21 | 216.88 | 54,088 | 216.88 |
5/08/2025 | 224.41 | 224.41 | 215.44 | 218.13 | 117,012 | 218.13 |
5/07/2025 | 210.00 | 222.63 | 210.00 | 222.46 | 99,114 | 222.46 |
5/06/2025 | 206.20 | 208.97 | 204.24 | 208.97 | 69,331 | 208.97 |
5/05/2025 | 207.35 | 207.35 | 203.59 | 205.93 | 55,268 | 205.93 |
5/02/2025 | 207.81 | 207.81 | 202.30 | 205.54 | 65,177 | 205.54 |
5/01/2025 | 205.80 | 205.80 | 200.76 | 203.53 | 44,797 | 203.53 |
4/30/2025 | 198.59 | 205.51 | 196.88 | 205.51 | 118,607 | 205.51 |
4/29/2025 | 201.27 | 202.05 | 196.16 | 199.91 | 107,120 | 199.91 |
4/28/2025 | 206.06 | 206.71 | 199.58 | 201.86 | 80,656 | 201.86 |
4/25/2025 | 202.96 | 206.79 | 202.96 | 205.38 | 94,788 | 205.38 |
4/24/2025 | 204.00 | 205.25 | 199.95 | 203.84 | 62,038 | 203.84 |
4/23/2025 | 193.67 | 201.91 | 193.66 | 201.00 | 56,395 | 201.00 |
4/22/2025 | 192.56 | 197.06 | 192.56 | 194.79 | 91,318 | 194.79 |
4/21/2025 | 193.07 | 194.00 | 190.66 | 192.26 | 82,692 | 192.26 |