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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$53.22$78.8313,900——
2013-12-30$52.60$77.9126,200——
2013-12-27$52.72$78.0916,300——
2013-12-26$52.48$77.7473,900——
2013-12-24$52.44$77.686,300——
2013-12-23$52.41$77.6318,300——
2013-12-20$52.61$77.9346,200——
2013-12-19$53.19$78.7922,000——
2013-12-18$53.09$78.6441,100——
2013-12-17$52.78$78.1861,400——
2013-12-16$53.45$79.1752,100——
2013-12-13$53.25$78.8836,800——
2013-12-12$53.49$79.2334,000——
2013-12-11$53.10$78.6546,000——
2013-12-10$53.19$78.7926,000——
2013-12-09$54.34$80.4926,700——
2013-12-06$54.57$80.8324,200——
2013-12-05$53.76$79.6379,900——
2013-12-04$52.15$77.2532,600——
2013-12-03$51.21$75.8624,900——
2013-12-02$50.31$74.5245,600——
2013-11-29$52.14$77.2336,400——
2013-11-27$50.40$74.6641,600——
2013-11-26$50.16$73.6435,800——
2013-11-25$50.15$73.6351,400——
2013-11-22$50.61$74.30113,900——
2013-11-21$48.74$71.5633,600——
2013-11-20$49.42$72.5645,700——
2013-11-19$50.32$73.8833,400——
2013-11-18$50.73$74.4823,100——
2013-11-15$50.90$74.7327,700——
2013-11-14$50.48$74.1132,200——
2013-11-13$50.35$73.9266,900——
2013-11-12$49.49$72.6659,900——
2013-11-11$49.51$72.6943,000——
2013-11-08$49.81$73.1329,400——
2013-11-07$50.91$74.7427,500——
2013-11-06$51.38$75.4433,500——
2013-11-05$51.09$75.0161,600——
2013-11-04$52.40$76.9329,900——
2013-11-01$52.54$77.1437,100——
2013-10-31$51.99$76.3363,300——
2013-10-30$52.43$76.9844,200——
2013-10-29$52.69$77.3656,200——
2013-10-28$53.69$78.8327,300——
2013-10-25$54.07$79.3833,500——
2013-10-24$53.52$78.58114,200——
2013-10-23$53.54$78.61113,400——
2013-10-22$53.83$79.0341,000——
2013-10-21$53.30$78.2533,300——
2013-10-18$53.45$78.4767,400——
2013-10-17$53.56$78.6419,300——
2013-10-16$53.51$78.5621,000——
2013-10-15$53.60$78.6964,000——
2013-10-14$54.29$79.7154,400——
2013-10-11$54.09$79.4146,000——
2013-10-10$53.24$78.1764,500——
2013-10-09$52.44$76.9937,000——
2013-10-08$52.33$76.8343,100——
2013-10-07$52.79$77.5143,500——
2013-10-04$52.83$77.5629,200——
2013-10-03$52.37$76.8933,400——
2013-10-02$52.30$76.7934,100——
2013-10-01$53.05$77.8960,500——
2013-09-30$51.15$75.1051,200——
2013-09-27$51.71$75.9247,700——
2013-09-26$51.71$75.9233,600——
2013-09-25$52.10$76.4954,900——
2013-09-24$51.43$75.5133,000——
2013-09-23$52.18$76.6126,600——
2013-09-20$51.96$76.2939,000——
2013-09-19$53.86$79.0841,800——
2013-09-18$54.13$79.47115,000——
2013-09-17$52.70$77.3761,900——
2013-09-16$52.75$77.4516,500——
2013-09-13$52.25$76.71199,300——
2013-09-12$51.79$76.0439,300——
2013-09-11$52.27$76.7469,000——
2013-09-10$52.01$76.3697,500——
2013-09-09$52.30$76.7961,300——
2013-09-06$52.28$76.7685,100——
2013-09-05$51.08$74.9962,900——
2013-09-04$51.12$75.0562,900——
2013-09-03$50.22$73.7350,200——
2013-08-30$50.04$73.4785,000——
2013-08-29$48.56$71.2961,800——
2013-08-28$49.19$72.2262,800——
2013-08-27$50.76$74.5284,600——
2013-08-26$50.77$74.5440,600——
2013-08-23$51.72$75.9343,100——
2013-08-22$52.43$76.9886,400——
2013-08-21$52.71$77.3964,000——
2013-08-20$52.97$77.7781,100——
2013-08-19$52.64$77.2840,500——
2013-08-16$53.60$78.6968,700——
2013-08-15$55.05$80.8281,100——
2013-08-14$57.33$84.1743,600——
2013-08-13$56.62$83.1349,800——
2013-08-12$55.97$82.1741,200——
2013-08-09$56.44$82.8677,200——
2013-08-08$56.63$83.1496,400——
2013-08-07$56.25$82.5957,900——
2013-08-06$55.87$82.0353,200——
2013-08-05$55.87$82.0370,200——
2013-08-02$56.73$83.2972,800——
2013-08-01$54.48$79.9994,700——
2013-07-31$52.23$76.6887,200——
2013-07-30$50.86$74.6745,700——
2013-07-29$51.04$74.9436,800——
2013-07-26$51.42$75.4955,700——
2013-07-25$50.84$74.6466,400——
2013-07-24$49.81$73.1359,000——
2013-07-23$50.43$74.0432,500——
2013-07-22$49.73$73.0139,900——
2013-07-19$50.49$74.1330,800——
2013-07-18$51.63$75.8045,000——
2013-07-17$52.58$77.2038,300——
2013-07-16$51.16$75.1136,200——
2013-07-15$51.00$74.8848,400——
2013-07-12$51.16$75.1154,800——
2013-07-11$50.49$74.1332,800——
2013-07-10$49.38$72.5044,700——
2013-07-09$49.80$73.1252,000——
2013-07-08$49.75$73.0473,500——
2013-07-05$48.57$71.3164,800——
2013-07-03$50.15$73.6346,000——
2013-07-02$50.13$73.6053,300——
2013-07-01$50.08$73.5363,900——
2013-06-28$50.83$74.63107,300——
2013-06-27$48.03$70.52171,200——
2013-06-26$48.33$70.96109,000——
2013-06-25$45.90$67.39107,500——
2013-06-24$42.56$62.49142,100——
2013-06-21$43.60$64.01119,500——
2013-06-20$42.55$62.47118,400——
2013-06-19$44.07$64.7094,200——
2013-06-18$45.87$67.3565,600——
2013-06-17$45.99$67.5290,700——
2013-06-14$46.37$68.0881,200——
2013-06-13$47.38$69.5674,100——
2013-06-12$47.87$70.2861,000——
2013-06-11$49.85$73.1950,600——
2013-06-10$51.17$75.1335,300——
2013-06-07$50.35$73.9243,300——
2013-06-06$51.24$75.2333,500——
2013-06-05$50.62$74.3251,800——
2013-06-04$52.52$77.1147,200——
2013-06-03$52.21$76.6562,700——
2013-05-31$52.57$77.1861,200——
2013-05-30$52.28$76.7628,200——
2013-05-29$52.81$77.5330,500——
2013-05-28$53.08$77.9331,300——
2013-05-24$53.47$78.5031,500——
2013-05-23$53.89$79.1225,600——
2013-05-22$52.32$76.8276,800——
2013-05-21$54.05$79.3647,200——
2013-05-20$53.48$78.5267,400——
2013-05-17$54.57$80.1224,200——
2013-05-16$54.91$80.6239,000——
2013-05-15$55.36$81.2840,600——
2013-05-14$56.12$82.3953,900——
2013-05-13$56.09$82.3529,000——
2013-05-10$56.34$82.7221,000——
2013-05-09$56.70$83.2566,200——
2013-05-08$57.56$84.51323,100——
2013-05-07$57.21$83.9950,700——
2013-05-06$56.96$83.6332,500——
2013-05-03$56.58$83.0736,700——
2013-05-02$57.35$84.2090,600——
2013-05-01$56.05$82.2933,700——
2013-04-30$57.88$84.98109,400——
2013-04-29$56.19$82.5056,000——
2013-04-26$55.08$80.8730,100——
2013-04-25$54.95$80.6816,000——
2013-04-24$57.37$82.1891,400——
2013-04-23$58.00$83.0849,000——
2013-04-22$57.61$82.53101,900——
2013-04-19$56.62$81.11114,800——
2013-04-18$57.10$81.79138,800——
2013-04-17$58.19$83.36110,400——
2013-04-16$60.88$87.21167,100——
2013-04-15$62.51$89.5458,700——
2013-04-12$63.71$91.2683,400——
2013-04-11$64.55$92.4738,700——
2013-04-10$64.31$92.1245,100——
2013-04-09$64.22$91.99136,500——
2013-04-08$64.02$91.7164,300——
2013-04-05$65.95$94.47180,000——
2013-04-04$64.03$91.72129,100——
2013-04-03$63.17$90.49113,000——
2013-04-02$62.37$89.3481,300——
2013-04-01$60.75$87.0262,400——
2013-03-28$58.61$83.9640,800——
2013-03-27$58.91$84.3953,600——
2013-03-26$59.13$84.7083,100——
2013-03-25$55.83$79.9891,100——
2013-03-22$55.82$79.9662,400——
2013-03-21$55.67$79.7552,000——
2013-03-20$55.74$79.8585,800——
2013-03-19$54.52$78.1059,800——
2013-03-18$54.89$78.6393,000——
2013-03-15$54.76$78.4475,600——
2013-03-14$57.60$82.5166,000——
2013-03-13$59.46$85.1846,600——
2013-03-12$60.37$86.4831,400——
2013-03-11$61.07$87.4870,600——
2013-03-08$61.68$88.3645,400——
2013-03-07$61.06$87.4713,400——
2013-03-06$60.86$87.1821,400——
2013-03-05$61.42$87.9884,000——
2013-03-04$61.18$87.6470,400——
2013-03-01$61.69$88.3752,100——
2013-02-28$61.95$88.7445,900——
2013-02-27$61.94$88.7352,100——
2013-02-26$61.22$87.7021,700——
2013-02-25$62.04$88.8722,600——
2013-02-22$62.78$89.9315,000——
2013-02-21$62.51$89.5420,600——
2013-02-20$62.74$89.8726,000——
2013-02-19$63.11$90.4018,700——
2013-02-15$62.96$90.1944,700——
2013-02-14$62.35$89.3218,700——
2013-02-13$62.41$89.4029,600——
2013-02-12$61.22$87.7039,500——
2013-02-11$60.60$86.8144,600——
2013-02-08$61.86$88.6132,400——
2013-02-07$63.26$90.6240,500——
2013-02-06$63.28$90.6522,000——
2013-02-05$62.50$89.5330,200——
2013-02-04$62.11$88.9710,600——
2013-02-01$62.77$89.9236,800——
2013-01-31$62.24$89.1636,800——
2013-01-30$61.65$88.3135,600——
2013-01-29$61.56$88.1830,700——
2013-01-28$61.98$88.7929,800——
2013-01-25$62.17$89.0633,400——
2013-01-24$62.21$89.1117,100——
2013-01-23$61.45$88.0336,600——
2013-01-22$62.56$89.6228,000——
2013-01-18$61.36$87.9065,300——
2013-01-17$61.10$87.5234,300——
2013-01-16$61.98$88.7943,400——
2013-01-15$59.30$84.9566,800——
2013-01-14$60.23$86.2830,600——
2013-01-11$59.48$85.20101,000——
2013-01-10$59.65$85.4572,800——
2013-01-09$58.12$83.2696,600——
2013-01-08$56.75$81.2928,700——
2013-01-07$57.30$82.0884,300——
2013-01-04$58.55$83.8759,000——
2013-01-03$59.37$85.05144,900——
2013-01-02$60.45$86.5947,100——