NYSE:PAC | Historical Stock Price | Pacific Airport Group

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-02-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.29$33.52$73.45$160.96$352.73$772.982006-02-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$40.61$51.9959,800——
2010-12-30$40.65$52.0474,300——
2010-12-29$41.29$52.8676,700——
2010-12-28$40.59$51.9743,900——
2010-12-27$40.90$52.3647,400——
2010-12-23$40.23$51.5142,900——
2010-12-22$40.28$51.5738,500——
2010-12-21$39.66$50.7850,900——
2010-12-20$39.66$50.7840,100——
2010-12-17$39.54$50.6274,100——
2010-12-16$39.42$50.4741,600——
2010-12-15$38.57$49.3843,100——
2010-12-14$38.85$49.74113,300——
2010-12-13$39.57$50.6661,900——
2010-12-10$39.17$50.1561,500——
2010-12-09$38.94$49.8545,200——
2010-12-08$39.14$50.1134,700——
2010-12-07$38.73$49.5948,800——
2010-12-06$38.61$49.4351,100——
2010-12-03$38.25$48.9761,200——
2010-12-02$38.26$48.98107,000——
2010-12-01$38.53$49.33109,900——
2010-11-30$38.14$48.8391,200——
2010-11-29$37.64$48.19120,600——
2010-11-26$35.86$45.9146,100——
2010-11-24$36.92$47.2793,700——
2010-11-23$36.52$46.3172,500——
2010-11-22$37.83$47.9760,900——
2010-11-19$37.43$47.4631,600——
2010-11-18$36.82$46.69101,800——
2010-11-17$36.69$46.5246,500——
2010-11-16$35.53$45.05101,400——
2010-11-15$36.64$46.4631,100——
2010-11-12$36.82$46.6942,200——
2010-11-11$37.66$47.75101,700——
2010-11-10$37.50$47.5572,900——
2010-11-09$36.99$46.9077,300——
2010-11-08$37.54$47.6063,600——
2010-11-05$37.20$47.1793,200——
2010-11-04$37.10$47.04205,400——
2010-11-03$38.13$48.3578,100——
2010-11-02$37.78$47.9144,900——
2010-11-01$37.85$47.9988,500——
2010-10-29$37.08$47.0288,500——
2010-10-28$36.25$45.9795,100——
2010-10-27$35.94$45.57109,300——
2010-10-26$35.90$45.5281,000——
2010-10-25$35.96$45.60120,800——
2010-10-22$35.98$45.62104,500——
2010-10-21$36.33$46.0791,100——
2010-10-20$36.05$45.71111,000——
2010-10-19$35.69$45.26104,300——
2010-10-18$35.87$45.4870,500——
2010-10-15$35.47$44.98139,200——
2010-10-14$35.88$45.50117,900——
2010-10-13$36.42$46.18134,700——
2010-10-12$35.18$44.61328,100——
2010-10-11$35.05$44.44165,700——
2010-10-08$35.31$44.77197,600——
2010-10-07$34.75$44.06173,300——
2010-10-06$34.97$44.3492,000——
2010-10-05$35.34$44.81151,100——
2010-10-04$34.50$43.75188,400——
2010-10-01$34.75$44.06146,100——
2010-09-30$34.44$43.67140,100——
2010-09-29$34.14$43.29248,900——
2010-09-28$33.96$43.06252,000——
2010-09-27$33.15$42.03182,700——
2010-09-24$33.74$42.78224,700——
2010-09-23$33.36$42.30108,100——
2010-09-22$33.40$42.35146,200——
2010-09-21$33.21$42.11141,100——
2010-09-20$32.58$41.3167,900——
2010-09-17$32.01$40.5956,900——
2010-09-16$32.24$40.8854,200——
2010-09-15$32.02$40.60103,100——
2010-09-14$31.33$39.73154,000——
2010-09-13$31.00$39.31409,200——
2010-09-10$30.30$38.42460,800——
2010-09-09$30.14$38.22169,700——
2010-09-08$29.84$37.84275,100——
2010-09-07$29.97$38.00210,600——
2010-09-03$30.16$38.24246,200——
2010-09-02$29.49$37.39163,600——
2010-09-01$29.18$37.00294,000——
2010-08-31$28.39$36.00575,300——
2010-08-30$28.18$35.73193,400——
2010-08-27$29.09$36.89165,400——
2010-08-26$28.72$36.42254,100——
2010-08-25$29.05$36.84163,200——
2010-08-24$29.22$37.05847,500——
2010-08-23$30.18$38.27100,700——
2010-08-20$30.78$39.03205,800——
2010-08-19$31.12$39.46559,700——
2010-08-18$31.40$39.82204,200——
2010-08-17$31.23$39.60284,800——
2010-08-16$31.03$39.35115,500——
2010-08-13$30.77$38.58102,200——
2010-08-12$30.23$37.90353,800——
2010-08-11$29.74$37.28138,700——
2010-08-10$30.35$38.05230,600——
2010-08-09$31.44$39.42121,900——
2010-08-06$31.56$39.57231,600——
2010-08-05$32.01$40.13365,800——
2010-08-04$32.25$40.43113,900——
2010-08-03$33.01$41.38489,700——
2010-08-02$33.25$41.68320,100——
2010-07-30$32.49$40.73372,000——
2010-07-29$32.30$40.49114,500——
2010-07-28$32.58$40.8480,300——
2010-07-27$32.98$41.35183,900——
2010-07-26$33.00$41.37243,600——
2010-07-23$32.55$40.8163,100——
2010-07-22$31.66$39.69719,200——
2010-07-21$31.48$39.47178,800——
2010-07-20$31.80$39.87117,300——
2010-07-19$31.79$39.85180,200——
2010-07-16$31.40$39.37142,000——
2010-07-15$31.66$39.6970,100——
2010-07-14$31.68$39.7293,200——
2010-07-13$31.54$39.54224,100——
2010-07-12$31.25$39.1886,200——
2010-07-09$31.15$39.0526,500——
2010-07-08$30.90$38.7463,800——
2010-07-07$30.17$37.82405,300——
2010-07-06$28.91$36.24205,100——
2010-07-02$28.70$35.9862,400——
2010-07-01$28.60$35.86153,800——
2010-06-30$29.05$36.42122,600——
2010-06-29$29.35$36.80109,700——
2010-06-28$30.55$38.30115,100——
2010-06-25$30.54$38.29209,300——
2010-06-24$30.25$37.92234,500——
2010-06-23$30.17$37.82204,000——
2010-06-22$29.84$37.41268,600——
2010-06-21$30.87$38.70165,300——
2010-06-18$31.70$39.74136,800——
2010-06-17$31.45$39.4378,200——
2010-06-16$31.89$39.98122,800——
2010-06-15$33.18$41.60125,200——
2010-06-14$33.07$41.46258,800——
2010-06-11$33.82$42.400——
2010-06-10$33.82$42.400——
2010-06-09$33.82$41.080——
2010-06-08$33.82$41.080——
2010-06-07$33.82$41.080——
2010-06-04$33.82$41.080——
2010-06-03$33.82$41.080——
2010-06-02$33.82$41.080——
2010-06-01$33.82$41.08254,200——
2010-05-28$34.00$41.30112,600——
2010-05-27$34.76$42.23228,600——
2010-05-26$33.18$40.31272,900——
2010-05-25$32.42$39.38197,400——
2010-05-24$32.19$39.10129,200——
2010-05-21$33.09$40.20105,500——
2010-05-20$32.50$39.48218,000——
2010-05-19$33.70$40.94231,900——
2010-05-18$34.00$41.30177,800——
2010-05-17$34.43$41.83214,700——
2010-05-14$34.00$41.30165,100——
2010-05-13$34.64$42.08115,400——
2010-05-12$34.17$41.51135,700——
2010-05-11$33.52$40.72163,000——
2010-05-10$33.36$40.53123,200——
2010-05-07$31.13$37.82177,000——
2010-05-06$31.23$37.94154,200——
2010-05-05$32.80$39.85147,300——
2010-05-04$34.22$41.57152,700——
2010-05-03$35.40$43.0066,600——
2010-04-30$35.41$43.02113,000——
2010-04-29$35.90$43.61244,900——
2010-04-28$35.03$42.55301,800——
2010-04-27$34.90$42.40112,800——
2010-04-26$36.69$44.57147,500——
2010-04-23$36.72$44.61130,700——
2010-04-22$36.57$44.42136,400——
2010-04-21$36.31$44.11180,100——
2010-04-20$35.51$43.1498,600——
2010-04-19$34.95$42.46143,800——
2010-04-16$35.58$43.22144,700——
2010-04-15$36.58$44.44113,700——
2010-04-14$36.77$44.67253,400——
2010-04-13$35.80$43.49330,200——
2010-04-12$35.69$43.3698,900——
2010-04-09$35.68$43.3498,000——
2010-04-08$35.62$43.27113,100——
2010-04-07$35.94$43.66231,000——
2010-04-06$36.46$44.29118,000——
2010-04-05$37.22$45.21132,000——
2010-04-01$37.16$45.1439,300——
2010-03-31$37.02$44.97125,600——
2010-03-30$37.25$45.25157,400——
2010-03-29$36.76$44.66126,000——
2010-03-26$36.60$44.46126,600——
2010-03-25$36.82$44.73187,100——
2010-03-24$36.45$44.2860,400——
2010-03-23$36.44$44.27269,200——
2010-03-22$36.38$44.19179,300——
2010-03-19$35.91$43.62380,400——
2010-03-18$36.49$44.33401,200——
2010-03-17$36.62$44.49454,800——
2010-03-16$36.57$44.4293,200——
2010-03-15$36.89$44.8162,000——
2010-03-12$37.42$45.46136,300——
2010-03-11$36.99$44.94154,600——
2010-03-10$37.09$45.06225,600——
2010-03-09$37.27$45.2869,800——
2010-03-08$37.10$45.07137,300——
2010-03-05$36.90$44.83199,800——
2010-03-04$35.95$43.67108,900——
2010-03-03$35.36$42.95385,500——
2010-03-02$33.95$41.24291,700——
2010-03-01$33.98$41.2887,500——
2010-02-26$33.93$41.22147,000——
2010-02-25$33.79$41.05236,200——
2010-02-24$34.06$41.38114,800——
2010-02-23$33.85$41.1274,500——
2010-02-22$34.05$41.3697,500——
2010-02-19$33.96$41.25105,100——
2010-02-18$33.86$41.13104,300——
2010-02-17$33.84$41.11160,400——
2010-02-16$33.81$41.07150,600——
2010-02-12$32.69$39.71130,900——
2010-02-11$32.94$40.0255,400——
2010-02-10$32.64$39.6549,500——
2010-02-09$32.39$39.35110,600——
2010-02-08$31.52$38.29102,200——
2010-02-05$31.32$38.05123,000——
2010-02-04$31.33$38.06130,100——
2010-02-03$32.98$40.06102,200——
2010-02-02$32.38$39.33155,300——
2010-02-01$32.02$38.90103,800——
2010-01-29$31.41$38.16191,600——
2010-01-28$31.12$37.8061,800——
2010-01-27$31.60$38.3993,800——
2010-01-26$31.82$38.65107,100——
2010-01-25$32.80$39.85121,700——
2010-01-22$33.55$40.76163,400——
2010-01-21$33.22$40.36144,600——
2010-01-20$33.50$40.7081,000——
2010-01-19$34.05$41.36209,800——
2010-01-15$34.38$41.76150,700——
2010-01-14$35.00$42.52471,000——
2010-01-13$34.17$41.51723,000——
2010-01-12$33.48$40.67318,100——
2010-01-11$33.81$41.07441,300——
2010-01-08$34.08$41.40444,400——
2010-01-07$33.81$41.07323,900——
2010-01-06$33.80$41.06107,200——
2010-01-05$33.52$40.7295,700——
2010-01-04$32.88$39.94113,900——