Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,125.33 -18.80 (-0.23%) Bitcoin USD
57,459.38 -3,579.17 (-5.86%) CMC Crypto 200
1,195.51 -143.55 (-10.72%)
Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (PAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 181.14 | 178.21 | 177.93 | 178.21 | 178.21 | 2,616 |
| 30 Apr 2024 | 183.34 | 184.98 | 181.78 | 181.83 | 181.83 | 38,000 |
| 29 Apr 2024 | 184.23 | 185.31 | 181.64 | 184.88 | 184.88 | 33,900 |
| 26 Apr 2024 | 179.38 | 184.09 | 178.87 | 183.47 | 183.47 | 57,400 |
| 25 Apr 2024 | 173.42 | 180.77 | 173.42 | 179.97 | 179.97 | 49,100 |
| 24 Apr 2024 | 177.59 | 179.47 | 172.95 | 176.15 | 176.15 | 62,700 |
| 23 Apr 2024 | 162.28 | 179.43 | 162.17 | 178.46 | 178.46 | 97,600 |
| 22 Apr 2024 | 155.63 | 160.48 | 155.63 | 160.43 | 160.43 | 54,000 |
| 19 Apr 2024 | 156.38 | 156.38 | 154.08 | 156.15 | 156.15 | 42,200 |
| 18 Apr 2024 | 154.53 | 157.66 | 153.81 | 155.90 | 155.90 | 32,600 |
| 17 Apr 2024 | 158.88 | 158.88 | 153.47 | 154.29 | 154.29 | 23,600 |
| 16 Apr 2024 | 159.90 | 159.90 | 156.09 | 157.94 | 157.94 | 26,600 |
| 15 Apr 2024 | 163.17 | 163.81 | 159.70 | 160.69 | 160.69 | 48,200 |
| 12 Apr 2024 | 164.38 | 164.55 | 161.22 | 162.76 | 162.76 | 46,400 |
| 11 Apr 2024 | 164.27 | 165.08 | 161.38 | 164.78 | 164.78 | 78,100 |
| 10 Apr 2024 | 165.01 | 166.62 | 161.80 | 164.34 | 164.34 | 85,800 |
| 09 Apr 2024 | 172.43 | 172.43 | 165.37 | 166.84 | 166.84 | 51,200 |
| 08 Apr 2024 | 173.19 | 174.87 | 171.14 | 173.34 | 173.34 | 121,300 |
| 05 Apr 2024 | 169.26 | 174.01 | 169.26 | 171.78 | 171.78 | 70,500 |
| 04 Apr 2024 | 169.70 | 171.16 | 164.52 | 169.16 | 169.16 | 69,900 |
| 03 Apr 2024 | 164.55 | 168.51 | 162.57 | 165.76 | 165.76 | 77,300 |
| 02 Apr 2024 | 161.59 | 164.55 | 160.61 | 163.87 | 163.87 | 40,100 |
| 01 Apr 2024 | 165.00 | 166.63 | 160.22 | 161.59 | 161.59 | 46,600 |
| 28 Mar 2024 | 161.54 | 163.67 | 161.49 | 163.17 | 163.17 | 72,300 |
| 27 Mar 2024 | 158.39 | 162.58 | 158.32 | 161.75 | 161.75 | 74,800 |
| 26 Mar 2024 | 155.00 | 160.89 | 153.21 | 158.83 | 158.83 | 73,300 |
| 25 Mar 2024 | 153.49 | 156.18 | 153.49 | 154.37 | 154.37 | 46,500 |
| 22 Mar 2024 | 150.00 | 154.49 | 150.00 | 154.03 | 154.03 | 34,000 |
| 21 Mar 2024 | 151.18 | 151.35 | 149.07 | 150.05 | 150.05 | 32,000 |
| 20 Mar 2024 | 144.89 | 151.43 | 144.89 | 150.83 | 150.83 | 35,400 |
| 19 Mar 2024 | 145.85 | 146.46 | 144.36 | 145.84 | 145.84 | 30,800 |
| 18 Mar 2024 | 149.24 | 149.63 | 146.40 | 147.69 | 147.69 | 40,100 |
| 15 Mar 2024 | 148.44 | 150.76 | 147.78 | 148.91 | 148.91 | 102,100 |
| 14 Mar 2024 | 144.84 | 149.72 | 144.82 | 148.96 | 148.96 | 84,300 |
| 13 Mar 2024 | 142.76 | 145.65 | 142.17 | 145.14 | 145.14 | 56,300 |
| 12 Mar 2024 | 143.96 | 143.96 | 141.14 | 142.57 | 142.57 | 54,300 |
| 11 Mar 2024 | 142.79 | 142.81 | 140.40 | 141.70 | 141.70 | 39,500 |
| 08 Mar 2024 | 141.33 | 142.93 | 141.33 | 142.05 | 142.05 | 68,300 |
| 07 Mar 2024 | 140.91 | 142.41 | 140.53 | 141.39 | 141.39 | 48,200 |
| 06 Mar 2024 | 141.98 | 142.73 | 140.84 | 141.51 | 141.51 | 60,600 |
| 05 Mar 2024 | 142.73 | 142.73 | 139.64 | 140.54 | 140.54 | 72,000 |
| 04 Mar 2024 | 146.31 | 149.14 | 142.34 | 142.34 | 142.34 | 146,500 |
| 01 Mar 2024 | 148.64 | 150.44 | 146.97 | 147.86 | 147.86 | 64,900 |
| 29 Feb 2024 | 146.43 | 148.21 | 144.57 | 148.18 | 148.18 | 43,400 |
| 28 Feb 2024 | 148.46 | 149.84 | 144.88 | 146.23 | 146.23 | 61,600 |
| 27 Feb 2024 | 151.89 | 152.94 | 149.37 | 149.85 | 149.85 | 37,400 |
| 26 Feb 2024 | 151.95 | 153.71 | 151.06 | 151.45 | 151.45 | 40,600 |
| 23 Feb 2024 | 154.01 | 154.68 | 150.79 | 153.04 | 153.04 | 33,200 |
| 22 Feb 2024 | 153.84 | 154.93 | 151.59 | 154.56 | 154.56 | 376,600 |
| 21 Feb 2024 | 152.94 | 153.88 | 151.04 | 152.32 | 152.32 | 68,500 |
| 20 Feb 2024 | 155.01 | 156.88 | 151.74 | 154.51 | 154.51 | 46,100 |
| 16 Feb 2024 | 155.40 | 157.66 | 155.26 | 155.98 | 155.98 | 52,200 |
| 15 Feb 2024 | 155.57 | 157.45 | 155.45 | 156.69 | 156.69 | 26,700 |
| 14 Feb 2024 | 158.46 | 160.08 | 155.53 | 156.68 | 156.68 | 50,500 |
| 13 Feb 2024 | 156.99 | 158.73 | 155.72 | 156.67 | 156.67 | 25,900 |
| 12 Feb 2024 | 162.65 | 164.92 | 159.01 | 159.78 | 159.78 | 37,700 |
| 09 Feb 2024 | 165.89 | 165.89 | 162.60 | 163.75 | 163.75 | 24,500 |
| 08 Feb 2024 | 165.69 | 165.70 | 163.65 | 165.11 | 165.11 | 65,300 |
| 07 Feb 2024 | 170.14 | 170.14 | 164.68 | 166.20 | 166.20 | 38,900 |
| 06 Feb 2024 | 165.00 | 168.81 | 163.16 | 168.37 | 168.37 | 33,900 |
| 05 Feb 2024 | 163.00 | 164.86 | 159.55 | 164.53 | 164.53 | 30,000 |
| 02 Feb 2024 | 157.40 | 163.42 | 156.07 | 163.42 | 163.42 | 52,600 |
| 01 Feb 2024 | 157.75 | 161.22 | 156.13 | 157.53 | 157.53 | 49,900 |
| 31 Jan 2024 | 158.82 | 159.89 | 155.19 | 155.89 | 155.89 | 32,300 |
| 30 Jan 2024 | 157.80 | 159.60 | 157.03 | 158.21 | 158.21 | 38,000 |
| 29 Jan 2024 | 158.62 | 161.03 | 158.03 | 160.00 | 160.00 | 46,800 |
| 26 Jan 2024 | 158.99 | 160.12 | 154.14 | 158.43 | 158.43 | 65,900 |
| 25 Jan 2024 | 150.42 | 157.82 | 150.11 | 154.65 | 154.65 | 149,000 |
| 24 Jan 2024 | 152.97 | 152.97 | 149.41 | 149.85 | 149.85 | 70,900 |
| 23 Jan 2024 | 145.79 | 152.17 | 144.75 | 151.19 | 151.19 | 97,800 |
| 22 Jan 2024 | 153.95 | 155.00 | 146.59 | 146.59 | 146.59 | 46,200 |
| 19 Jan 2024 | 151.00 | 156.02 | 149.57 | 155.00 | 155.00 | 55,000 |
| 18 Jan 2024 | 153.52 | 153.52 | 149.09 | 152.30 | 152.30 | 59,600 |
| 17 Jan 2024 | 150.11 | 152.90 | 147.27 | 151.00 | 151.00 | 39,500 |
| 16 Jan 2024 | 159.01 | 159.01 | 151.55 | 151.70 | 151.70 | 42,300 |
| 12 Jan 2024 | 160.96 | 162.99 | 158.76 | 159.65 | 159.65 | 40,500 |
| 11 Jan 2024 | 162.06 | 163.31 | 160.30 | 160.71 | 160.71 | 73,700 |
| 10 Jan 2024 | 161.12 | 165.00 | 161.12 | 162.50 | 162.50 | 41,100 |
| 09 Jan 2024 | 168.34 | 169.39 | 160.83 | 161.72 | 161.72 | 61,300 |
| 08 Jan 2024 | 169.76 | 172.82 | 168.95 | 170.48 | 170.48 | 62,600 |
| 05 Jan 2024 | 165.57 | 169.70 | 165.57 | 169.46 | 169.46 | 37,600 |
| 04 Jan 2024 | 166.54 | 169.35 | 166.28 | 166.82 | 166.82 | 44,000 |
| 03 Jan 2024 | 169.48 | 172.95 | 167.07 | 167.91 | 167.91 | 61,800 |
| 02 Jan 2024 | 174.85 | 175.38 | 169.73 | 171.49 | 171.49 | 52,700 |
| 29 Dec 2023 | 174.03 | 175.23 | 171.53 | 175.22 | 175.22 | 49,600 |
| 28 Dec 2023 | 176.41 | 178.13 | 174.19 | 174.23 | 174.23 | 61,400 |
| 27 Dec 2023 | 178.27 | 179.27 | 175.78 | 175.78 | 175.78 | 54,500 |
| 26 Dec 2023 | 178.56 | 178.56 | 176.45 | 177.70 | 177.70 | 34,800 |
| 22 Dec 2023 | 175.89 | 179.06 | 175.89 | 177.25 | 177.25 | 37,200 |
| 21 Dec 2023 | 177.31 | 182.00 | 174.92 | 175.68 | 175.68 | 45,900 |
| 20 Dec 2023 | 176.78 | 180.94 | 175.09 | 175.16 | 175.16 | 70,600 |
| 19 Dec 2023 | 180.29 | 180.91 | 177.52 | 179.21 | 179.21 | 42,400 |
| 18 Dec 2023 | 179.39 | 180.00 | 171.76 | 180.00 | 180.00 | 38,600 |
| 15 Dec 2023 | 170.41 | 178.77 | 168.30 | 177.89 | 177.89 | 158,500 |
| 14 Dec 2023 | 147.92 | 173.66 | 147.92 | 171.81 | 171.81 | 303,700 |
| 13 Dec 2023 | 144.10 | 147.62 | 143.61 | 147.26 | 147.26 | 47,200 |
| 13 Dec 2023 | 2.159 Dividend | |||||
| 12 Dec 2023 | 147.19 | 147.19 | 143.70 | 145.31 | 143.15 | 110,900 |
| 11 Dec 2023 | 147.00 | 148.16 | 145.05 | 145.05 | 142.89 | 58,900 |
| 08 Dec 2023 | 148.33 | 149.50 | 146.05 | 148.01 | 145.81 | 137,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.