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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$57.17$81.8914,400——
2012-12-28$56.23$80.5517,900——
2012-12-27$56.30$80.6527,800——
2012-12-26$56.16$80.4545,900——
2012-12-24$56.93$81.5515,800——
2012-12-21$56.48$80.9170,600——
2012-12-20$56.13$80.4138,000——
2012-12-19$56.08$80.3336,600——
2012-12-18$56.07$80.3250,500——
2012-12-17$56.19$80.4967,400——
2012-12-14$54.17$77.6030,000——
2012-12-13$52.73$75.5330,100——
2012-12-12$52.99$75.9115,800——
2012-12-11$52.90$75.7843,400——
2012-12-10$52.40$75.0630,300——
2012-12-07$52.92$75.8133,000——
2012-12-06$52.46$75.1531,800——
2012-12-05$51.98$74.4635,400——
2012-12-04$51.94$74.4021,900——
2012-12-03$51.52$73.80149,800——
2012-11-30$51.02$73.0950,900——
2012-11-29$50.93$72.9618,100——
2012-11-28$51.07$73.1642,700——
2012-11-27$50.28$72.0333,400——
2012-11-26$49.28$70.5995,600——
2012-11-23$50.38$72.1727,100——
2012-11-21$51.30$73.4929,700——
2012-11-20$50.56$72.4397,700——
2012-11-19$48.95$70.1229,000——
2012-11-16$48.84$69.9618,000——
2012-11-15$47.43$67.949,700——
2012-11-14$47.37$67.8618,200——
2012-11-13$48.38$69.3046,900——
2012-11-12$47.84$68.5319,300——
2012-11-09$48.95$70.1233,100——
2012-11-08$48.80$69.9061,000——
2012-11-07$48.75$69.8318,700——
2012-11-06$49.38$70.7454,200——
2012-11-05$47.94$68.6728,200——
2012-11-02$47.18$67.588,600——
2012-11-01$47.55$68.1125,200——
2012-10-31$47.62$68.2144,600——
2012-10-26$46.96$66.6812,200——
2012-10-25$46.83$66.5032,100——
2012-10-24$46.43$65.9314,000——
2012-10-23$46.74$66.3725,300——
2012-10-22$46.50$66.0342,900——
2012-10-19$47.05$66.8145,800——
2012-10-18$47.33$67.2160,000——
2012-10-17$48.18$68.42110,000——
2012-10-16$46.59$66.1666,900——
2012-10-15$45.45$64.5447,400——
2012-10-12$43.23$61.3945,200——
2012-10-11$43.46$61.7124,500——
2012-10-10$43.64$61.9729,500——
2012-10-09$43.37$61.59435,000——
2012-10-08$43.65$61.98110,400——
2012-10-05$42.56$60.44121,900——
2012-10-04$42.24$59.9894,700——
2012-10-03$41.88$59.47142,800——
2012-10-02$43.34$59.7343,800——
2012-10-01$43.73$60.2716,400——
2012-09-28$43.30$59.68210,800——
2012-09-27$42.34$58.3532,400——
2012-09-26$42.09$58.01110,600——
2012-09-25$41.03$56.5562,100——
2012-09-24$40.54$55.87154,700——
2012-09-21$39.70$54.71467,900——
2012-09-20$40.85$56.3067,800——
2012-09-19$42.17$58.1292,700——
2012-09-18$40.01$55.1471,900——
2012-09-17$41.29$56.9128,700——
2012-09-14$41.14$56.7030,900——
2012-09-13$40.71$56.1138,900——
2012-09-12$40.06$55.21293,900——
2012-09-11$40.39$55.6761,400——
2012-09-10$41.09$56.6337,300——
2012-09-07$41.53$57.2433,900——
2012-09-06$40.17$55.3634,100——
2012-09-05$40.36$55.6229,200——
2012-09-04$40.59$55.9432,100——
2012-08-31$40.07$55.2263,500——
2012-08-30$39.08$53.8628,200——
2012-08-29$39.25$54.0924,000——
2012-08-28$39.53$54.4829,200——
2012-08-27$39.46$54.386,900——
2012-08-24$39.82$54.8815,600——
2012-08-23$39.99$55.1144,400——
2012-08-22$39.71$54.7314,800——
2012-08-21$39.59$54.5635,900——
2012-08-20$39.35$54.2326,000——
2012-08-17$38.88$53.5835,000——
2012-08-16$38.54$53.1258,000——
2012-08-15$39.46$54.387,400——
2012-08-14$39.03$53.7912,500——
2012-08-13$38.59$53.1815,600——
2012-08-10$39.59$54.5614,800——
2012-08-09$39.40$54.307,400——
2012-08-08$39.22$54.0534,700——
2012-08-07$39.25$54.0924,700——
2012-08-06$39.38$54.2721,300——
2012-08-03$39.64$54.6320,700——
2012-08-02$38.76$53.4212,000——
2012-08-01$38.88$53.5814,500——
2012-07-31$39.36$54.2541,000——
2012-07-30$39.43$54.3422,000——
2012-07-27$39.60$54.5853,200——
2012-07-26$38.68$53.3114,200——
2012-07-25$37.97$52.3315,200——
2012-07-24$37.76$52.0438,200——
2012-07-23$38.26$52.7340,300——
2012-07-20$39.60$54.5845,000——
2012-07-19$39.19$54.0144,100——
2012-07-18$39.43$54.3433,000——
2012-07-17$39.40$54.3020,200——
2012-07-16$39.31$54.1817,100——
2012-07-13$38.99$53.7411,900——
2012-07-12$38.20$52.6546,200——
2012-07-11$39.04$53.8028,100——
2012-07-10$38.62$53.2313,300——
2012-07-09$38.91$53.6310,800——
2012-07-06$38.89$53.6017,100——
2012-07-05$39.16$53.9720,300——
2012-07-03$39.64$54.6317,100——
2012-07-02$38.64$53.2524,400——
2012-06-29$39.46$54.3849,300——
2012-06-28$38.69$53.3247,600——
2012-06-27$38.40$52.9238,300——
2012-06-26$36.86$50.8040,100——
2012-06-25$36.27$49.9931,300——
2012-06-22$36.73$50.6251,100——
2012-06-21$36.01$49.6331,900——
2012-06-20$36.62$50.4727,700——
2012-06-19$36.53$50.3528,000——
2012-06-18$35.79$49.3379,600——
2012-06-15$34.42$47.4461,400——
2012-06-14$34.76$47.9149,700——
2012-06-13$35.24$48.5731,500——
2012-06-12$35.45$48.8624,100——
2012-06-11$35.20$48.5126,700——
2012-06-08$36.13$49.7936,700——
2012-06-07$35.73$49.2429,400——
2012-06-06$35.87$49.4426,900——
2012-06-05$35.53$48.9728,400——
2012-06-04$35.47$48.8867,600——
2012-06-01$35.30$48.6577,700——
2012-05-31$35.56$49.0192,400——
2012-05-30$35.73$47.6848,500——
2012-05-29$36.16$48.2557,600——
2012-05-25$35.33$47.14376,300——
2012-05-24$35.17$46.9355,500——
2012-05-23$34.84$46.4942,000——
2012-05-22$35.16$46.9225,400——
2012-05-21$35.15$46.9029,700——
2012-05-18$34.65$46.2340,300——
2012-05-17$34.70$46.3036,900——
2012-05-16$34.96$46.65162,300——
2012-05-15$36.05$48.1033,000——
2012-05-14$36.81$49.1224,600——
2012-05-11$36.69$48.9629,000——
2012-05-10$36.95$49.3017,000——
2012-05-09$36.69$48.9644,000——
2012-05-08$37.72$50.3366,200——
2012-05-07$37.56$50.1273,000——
2012-05-04$37.83$50.4868,600——
2012-05-03$38.16$50.9261,000——
2012-05-02$38.62$51.5373,000——
2012-05-01$39.08$52.1520,600——
2012-04-30$38.71$51.6562,000——
2012-04-27$39.91$53.25129,300——
2012-04-26$39.12$52.2020,200——
2012-04-25$38.95$51.9729,300——
2012-04-24$38.46$51.3248,800——
2012-04-23$38.23$51.0168,300——
2012-04-20$38.22$51.0053,400——
2012-04-19$38.17$50.9350,800——
2012-04-18$38.42$51.2729,900——
2012-04-17$38.48$51.3539,600——
2012-04-16$37.41$49.9228,700——
2012-04-13$37.00$49.3747,100——
2012-04-12$37.66$50.2526,000——
2012-04-11$37.09$49.4921,600——
2012-04-10$36.80$49.1045,700——
2012-04-09$37.35$49.8438,000——
2012-04-05$37.50$50.0434,700——
2012-04-04$37.66$50.2542,800——
2012-04-03$37.85$50.5052,600——
2012-04-02$37.21$49.65120,000——
2012-03-30$36.38$48.54308,500——
2012-03-29$37.89$50.56139,600——
2012-03-28$39.26$52.3916,100——
2012-03-27$39.53$52.7539,400——
2012-03-26$39.56$52.7950,600——
2012-03-23$38.83$51.8136,800——
2012-03-22$38.54$51.4329,600——
2012-03-21$38.33$51.1527,400——
2012-03-20$38.73$51.6838,800——
2012-03-19$38.73$51.6820,200——
2012-03-16$38.71$51.6529,100——
2012-03-15$39.18$52.2840,800——
2012-03-14$38.54$51.4328,700——
2012-03-13$38.28$51.0820,100——
2012-03-12$37.81$50.4511,400——
2012-03-09$38.13$50.8832,700——
2012-03-08$37.70$50.3038,900——
2012-03-07$37.19$49.6234,000——
2012-03-06$36.86$49.1847,200——
2012-03-05$37.75$50.3730,400——
2012-03-02$37.84$50.4959,100——
2012-03-01$37.96$50.6554,000——
2012-02-29$37.38$49.8829,900——
2012-02-28$37.61$50.1819,400——
2012-02-27$38.31$51.1213,300——
2012-02-24$38.01$50.7213,600——
2012-02-23$38.13$50.8861,500——
2012-02-22$37.89$50.5629,200——
2012-02-21$37.46$49.9821,400——
2012-02-17$37.60$50.1734,000——
2012-02-16$37.84$50.495,900——
2012-02-15$37.80$50.4414,200——
2012-02-14$37.51$50.0546,300——
2012-02-13$37.67$50.2647,100——
2012-02-10$37.93$50.6156,700——
2012-02-09$37.91$50.5831,100——
2012-02-08$37.59$50.1636,700——
2012-02-07$37.99$50.6943,500——
2012-02-06$37.87$50.5336,900——
2012-02-03$38.40$51.2426,700——
2012-02-02$38.15$50.9152,800——
2012-02-01$38.07$50.8037,800——
2012-01-31$37.47$50.0050,100——
2012-01-30$37.11$49.5220,300——
2012-01-27$37.33$49.8120,200——
2012-01-26$37.57$50.1332,700——
2012-01-25$36.95$49.30370,400——
2012-01-24$36.42$48.6016,400——
2012-01-23$36.71$48.9813,300——
2012-01-20$36.65$48.9028,300——
2012-01-19$36.42$48.6034,700——
2012-01-18$36.21$48.3265,200——
2012-01-17$35.32$47.1320,500——
2012-01-13$34.51$46.0517,500——
2012-01-12$34.90$46.5726,100——
2012-01-11$34.51$46.0570,400——
2012-01-10$35.14$46.8960,900——
2012-01-09$34.78$46.4120,500——
2012-01-06$34.72$46.3313,100——
2012-01-05$34.71$46.3122,300——
2012-01-04$34.48$46.0124,200——
2012-01-03$34.34$45.8240,700——