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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$33.76$45.0520,400——
2011-12-29$33.99$45.3513,300——
2011-12-28$33.65$44.9019,400——
2011-12-27$34.10$45.5030,900——
2011-12-23$34.36$45.8518,000——
2011-12-22$34.26$45.7116,900——
2011-12-21$34.22$45.6619,400——
2011-12-20$33.88$45.2162,500——
2011-12-19$33.65$44.9035,100——
2011-12-16$33.66$44.9142,700——
2011-12-15$33.88$45.2127,000——
2011-12-14$33.74$45.0222,400——
2011-12-13$33.83$45.1446,900——
2011-12-12$34.61$46.1835,300——
2011-12-09$35.27$47.0624,300——
2011-12-08$34.82$46.4624,100——
2011-12-07$35.05$46.7724,700——
2011-12-06$35.13$46.8815,500——
2011-12-05$34.73$46.3433,500——
2011-12-02$34.57$46.1326,900——
2011-12-01$34.39$45.89211,900——
2011-11-30$34.56$46.1146,500——
2011-11-29$33.51$44.7142,100——
2011-11-28$33.36$44.5139,500——
2011-11-25$32.18$42.9458,800——
2011-11-23$32.57$43.4615,600——
2011-11-22$33.42$44.1339,800——
2011-11-21$33.40$44.1030,600——
2011-11-18$34.13$45.0641,900——
2011-11-17$33.86$44.7180,200——
2011-11-16$34.44$45.4746,000——
2011-11-15$34.75$45.8837,000——
2011-11-14$34.46$45.50412,800——
2011-11-11$34.68$45.79209,200——
2011-11-10$34.32$45.3176,800——
2011-11-09$34.22$45.1843,300——
2011-11-08$35.03$46.2568,300——
2011-11-07$34.86$46.0341,800——
2011-11-04$34.68$45.7977,600——
2011-11-03$34.97$46.17131,000——
2011-11-02$34.28$45.2649,500——
2011-11-01$34.05$44.9648,400——
2011-10-31$34.66$45.7653,500——
2011-10-28$35.66$47.08141,200——
2011-10-27$35.58$46.98394,600——
2011-10-26$34.89$46.0754,100——
2011-10-25$34.73$45.85106,500——
2011-10-24$35.00$46.2195,200——
2011-10-21$34.30$45.2971,300——
2011-10-20$34.30$45.2926,800——
2011-10-19$34.73$45.8535,400——
2011-10-18$34.98$46.1856,400——
2011-10-17$34.69$45.8045,600——
2011-10-14$35.43$46.78137,300——
2011-10-13$34.88$46.0556,400——
2011-10-12$34.81$45.9630,100——
2011-10-11$34.22$45.1826,200——
2011-10-10$34.49$45.5446,600——
2011-10-07$33.47$44.1933,200——
2011-10-06$33.79$44.6150,000——
2011-10-05$32.64$43.1082,200——
2011-10-04$32.36$42.73173,200——
2011-10-03$32.48$42.88161,500——
2011-09-30$33.21$43.8569,100——
2011-09-29$34.13$45.0634,600——
2011-09-28$34.37$45.3840,800——
2011-09-27$34.66$45.76413,300——
2011-09-26$34.75$45.8839,700——
2011-09-23$34.53$45.5935,600——
2011-09-22$33.80$44.6381,600——
2011-09-21$35.00$46.2162,600——
2011-09-20$35.66$47.0844,700——
2011-09-19$36.53$48.2318,500——
2011-09-16$37.13$49.0232,400——
2011-09-15$36.99$48.8434,700——
2011-09-14$36.53$48.2340,400——
2011-09-13$36.75$48.5232,900——
2011-09-12$36.69$48.4446,100——
2011-09-09$36.97$48.8127,500——
2011-09-08$37.68$49.7530,600——
2011-09-07$37.99$50.1628,000——
2011-09-06$37.27$49.2170,200——
2011-09-02$37.96$50.1268,500——
2011-09-01$38.64$51.0263,200——
2011-08-31$38.29$50.56206,900——
2011-08-30$38.67$51.0642,500——
2011-08-29$38.62$50.9934,100——
2011-08-26$37.20$49.1255,500——
2011-08-25$37.84$49.9637,900——
2011-08-24$38.28$50.5442,800——
2011-08-23$37.14$49.04129,900——
2011-08-22$36.97$48.81113,700——
2011-08-19$37.45$49.4594,200——
2011-08-18$38.49$50.8281,200——
2011-08-17$39.68$52.3951,000——
2011-08-16$38.88$51.33173,600——
2011-08-15$39.28$51.8661,200——
2011-08-12$38.54$50.89171,600——
2011-08-11$37.95$50.11253,700——
2011-08-10$37.29$49.2384,700——
2011-08-09$38.72$51.12152,200——
2011-08-08$37.17$49.08228,500——
2011-08-05$39.43$52.06123,900——
2011-08-04$38.90$51.36121,900——
2011-08-03$40.37$53.30104,200——
2011-08-02$40.35$53.2859,300——
2011-08-01$40.94$54.0571,500——
2011-07-29$40.94$54.0551,800——
2011-07-28$40.65$53.6762,600——
2011-07-27$40.71$53.7576,900——
2011-07-26$41.08$54.2484,700——
2011-07-25$40.79$53.8666,900——
2011-07-22$40.86$53.9555,900——
2011-07-21$40.58$53.5857,000——
2011-07-20$39.95$52.7566,200——
2011-07-19$40.20$53.0888,300——
2011-07-18$40.10$52.95123,500——
2011-07-15$40.40$53.3492,600——
2011-07-14$40.05$52.88176,300——
2011-07-13$40.14$53.00337,900——
2011-07-12$39.97$52.77243,300——
2011-07-11$40.22$53.1054,700——
2011-07-08$40.40$53.34187,100——
2011-07-07$40.78$53.84460,800——
2011-07-06$40.68$53.71128,400——
2011-07-05$40.97$54.09148,400——
2011-07-01$40.93$54.04127,600——
2011-06-30$40.96$54.08142,100——
2011-06-29$40.87$53.9643,800——
2011-06-28$40.63$53.64120,900——
2011-06-27$40.69$53.7261,700——
2011-06-24$40.70$53.7458,900——
2011-06-23$40.69$53.72113,700——
2011-06-22$41.23$54.4489,400——
2011-06-21$41.38$54.64118,800——
2011-06-20$41.12$54.29137,700——
2011-06-17$40.88$53.97197,900——
2011-06-16$40.40$53.3474,900——
2011-06-15$40.75$53.8091,300——
2011-06-14$41.63$54.97146,500——
2011-06-13$39.91$52.6934,400——
2011-06-10$39.43$52.0638,600——
2011-06-09$40.19$53.0665,900——
2011-06-08$40.48$53.4542,800——
2011-06-07$40.93$54.04169,200——
2011-06-06$40.56$53.55126,900——
2011-06-03$40.72$53.7679,900——
2011-06-02$40.59$53.5938,200——
2011-06-01$40.64$53.6686,000——
2011-05-31$40.83$53.9193,900——
2011-05-27$40.66$53.6832,900——
2011-05-26$40.28$53.1856,100——
2011-05-25$40.42$53.3790,000——
2011-05-24$40.89$52.35148,000——
2011-05-23$40.97$52.45118,200——
2011-05-20$40.99$52.48147,100——
2011-05-19$41.70$53.3992,100——
2011-05-18$40.84$52.2952,900——
2011-05-17$41.04$52.5451,700——
2011-05-16$41.35$52.9474,400——
2011-05-13$41.47$53.09122,000——
2011-05-12$41.77$53.4822,000——
2011-05-11$41.33$52.9135,000——
2011-05-10$41.95$53.7180,400——
2011-05-09$41.51$53.1455,000——
2011-05-06$41.83$53.5543,400——
2011-05-05$41.64$53.31113,800——
2011-05-04$41.50$53.1323,000——
2011-05-03$41.37$52.97110,000——
2011-05-02$41.60$53.2656,000——
2011-04-29$41.71$53.4048,000——
2011-04-28$41.29$52.8629,400——
2011-04-27$41.59$53.2578,100——
2011-04-26$41.09$52.61102,300——
2011-04-25$40.68$52.0848,800——
2011-04-21$41.28$52.8535,500——
2011-04-20$41.18$52.7235,900——
2011-04-19$40.20$51.4721,800——
2011-04-18$40.14$51.3933,900——
2011-04-15$40.67$52.0752,800——
2011-04-14$40.33$51.6372,500——
2011-04-13$40.27$51.5666,100——
2011-04-12$39.90$51.08114,600——
2011-04-11$40.12$51.37140,900——
2011-04-08$41.40$53.0078,100——
2011-04-07$40.86$52.3199,500——
2011-04-06$42.11$53.9175,400——
2011-04-05$41.62$53.2967,400——
2011-04-04$42.24$54.0843,300——
2011-04-01$42.72$54.6974,800——
2011-03-31$42.49$54.4061,800——
2011-03-30$41.84$53.57118,000——
2011-03-29$41.56$53.2171,200——
2011-03-28$41.13$52.6661,700——
2011-03-25$40.97$52.4571,800——
2011-03-24$41.15$52.6880,400——
2011-03-23$40.58$51.9561,400——
2011-03-22$40.41$51.74158,800——
2011-03-21$40.50$51.8565,000——
2011-03-18$39.85$51.02198,600——
2011-03-17$39.66$50.78171,200——
2011-03-16$39.77$50.92112,900——
2011-03-15$40.61$51.99121,200——
2011-03-14$40.94$52.41155,400——
2011-03-11$40.99$52.48220,800——
2011-03-10$40.55$51.92137,500——
2011-03-09$40.92$52.3998,900——
2011-03-08$41.26$52.82112,500——
2011-03-07$40.70$52.11111,900——
2011-03-04$39.87$51.0469,000——
2011-03-03$39.50$50.57201,300——
2011-03-02$37.99$48.64288,700——
2011-03-01$39.01$49.94151,900——
2011-02-28$38.04$48.70129,100——
2011-02-25$37.14$47.5583,700——
2011-02-24$36.92$47.27176,300——
2011-02-23$37.19$47.61107,000——
2011-02-22$37.39$47.87221,500——
2011-02-18$38.06$48.73123,600——
2011-02-17$38.17$48.87145,600——
2011-02-16$38.36$49.11101,100——
2011-02-15$38.45$49.23176,600——
2011-02-14$38.26$48.98142,900——
2011-02-11$38.29$49.02244,300——
2011-02-10$38.59$49.41435,700——
2011-02-09$39.85$51.02122,300——
2011-02-08$40.18$51.44104,600——
2011-02-07$40.17$51.4340,200——
2011-02-04$39.79$50.9437,700——
2011-02-03$40.33$51.6342,500——
2011-02-02$40.59$51.9791,900——
2011-02-01$39.33$50.3569,900——
2011-01-31$39.15$50.12107,700——
2011-01-28$38.81$49.69171,900——
2011-01-27$39.63$50.7474,000——
2011-01-26$39.98$51.19181,000——
2011-01-25$39.85$51.02333,100——
2011-01-24$40.30$51.6074,700——
2011-01-21$39.64$50.7575,700——
2011-01-20$40.68$52.0865,600——
2011-01-19$40.42$51.7536,000——
2011-01-18$40.25$51.5377,200——
2011-01-14$40.18$51.4460,300——
2011-01-13$40.26$51.54102,500——
2011-01-12$40.24$51.52103,400——
2011-01-11$41.76$53.4691,700——
2011-01-10$40.57$51.9485,000——
2011-01-07$41.54$53.1878,100——
2011-01-06$41.51$53.1456,200——
2011-01-05$41.99$53.76208,200——
2011-01-04$41.34$52.9341,600——
2011-01-03$41.08$52.5964,100——