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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$82.52$143.4945,300——
2016-12-29$82.00$142.5944,400——
2016-12-28$80.90$140.6833,700——
2016-12-27$80.60$140.1533,200——
2016-12-23$80.87$140.6239,500——
2016-12-22$80.58$140.1251,600——
2016-12-21$81.53$141.7759,700——
2016-12-20$83.44$145.0967,000——
2016-12-19$84.34$146.6675,500——
2016-12-16$83.31$144.87205,700——
2016-12-15$86.33$150.12130,600——
2016-12-14$86.03$149.60131,700——
2016-12-13$88.24$153.44100,200——
2016-12-12$85.02$147.8456,100——
2016-12-09$86.31$150.0887,600——
2016-12-08$85.58$148.8156,300——
2016-12-07$84.24$146.4868,100——
2016-12-06$83.57$145.32156,200——
2016-12-05$80.48$139.95348,700——
2016-12-02$79.65$138.50154,300——
2016-12-01$82.51$143.48228,200——
2016-11-30$85.13$148.03141,200——
2016-11-29$85.98$149.51104,400——
2016-11-28$86.00$149.5472,300——
2016-11-25$86.17$149.8446,900——
2016-11-23$86.13$149.7795,900——
2016-11-22$87.45$152.07114,100——
2016-11-21$85.51$148.6942,900——
2016-11-18$84.79$147.4485,600——
2016-11-17$85.52$148.7194,600——
2016-11-16$85.33$148.3882,600——
2016-11-15$85.75$149.11188,100——
2016-11-14$82.81$142.48261,300——
2016-11-11$78.43$134.95244,500——
2016-11-10$82.00$141.09310,000——
2016-11-09$90.87$156.35244,000——
2016-11-08$98.89$170.1560,300——
2016-11-07$98.21$168.98136,000——
2016-11-04$93.12$160.2272,500——
2016-11-03$92.99$160.00106,500——
2016-11-02$92.06$158.4058,100——
2016-11-01$93.00$160.01140,400——
2016-10-31$96.63$166.2653,200——
2016-10-28$96.72$166.41133,700——
2016-10-27$99.76$171.65125,700——
2016-10-26$100.97$173.7396,700——
2016-10-25$102.17$175.79136,400——
2016-10-24$104.65$180.06135,400——
2016-10-21$104.27$179.41211,900——
2016-10-20$102.48$176.3337,100——
2016-10-19$102.76$176.8177,100——
2016-10-18$101.95$175.4137,700——
2016-10-17$98.98$170.3048,400——
2016-10-14$98.90$170.1752,900——
2016-10-13$98.87$170.1156,700——
2016-10-12$98.98$170.3038,200——
2016-10-11$99.31$170.8743,500——
2016-10-10$98.46$169.41109,000——
2016-10-07$96.99$166.8869,700——
2016-10-06$97.39$167.5734,400——
2016-10-05$98.40$169.3146,500——
2016-10-04$97.29$167.4081,500——
2016-10-03$94.58$162.7347,700——
2016-09-30$94.97$163.4088,000——
2016-09-29$93.34$160.6072,400——
2016-09-28$94.30$162.2549,300——
2016-09-27$92.50$159.15119,900——
2016-09-26$89.24$153.5468,800——
2016-09-23$90.70$156.0659,900——
2016-09-22$91.08$156.7145,100——
2016-09-21$89.19$153.4672,900——
2016-09-20$87.61$150.7475,800——
2016-09-19$88.38$152.07104,700——
2016-09-16$89.07$153.2593,800——
2016-09-15$90.48$155.6848,300——
2016-09-14$90.55$155.8072,300——
2016-09-13$92.54$159.2252,000——
2016-09-12$95.69$164.6496,000——
2016-09-09$96.21$165.5450,800——
2016-09-08$99.39$171.0175,900——
2016-09-07$101.95$175.4130,600——
2016-09-06$102.88$177.0140,900——
2016-09-02$101.06$173.8844,100——
2016-09-01$99.47$171.1541,800——
2016-08-31$99.31$170.8739,100——
2016-08-30$99.74$171.6125,500——
2016-08-29$100.01$172.0826,900——
2016-08-26$100.46$172.8534,700——
2016-08-25$103.28$177.7022,900——
2016-08-24$102.01$175.5227,500——
2016-08-23$100.77$173.3840,500——
2016-08-22$104.74$180.2161,700——
2016-08-19$106.67$181.3840,600——
2016-08-18$108.17$183.9357,500——
2016-08-17$105.69$179.7164,200——
2016-08-16$104.02$176.8729,200——
2016-08-15$104.39$177.5030,200——
2016-08-12$103.31$175.6764,300——
2016-08-11$103.35$175.7375,200——
2016-08-10$102.55$174.3743,400——
2016-08-09$101.17$172.0359,800——
2016-08-08$99.87$169.8268,900——
2016-08-05$98.35$167.2331,800——
2016-08-04$97.82$166.3354,700——
2016-08-03$97.66$166.0636,600——
2016-08-02$97.04$165.0073,500——
2016-08-01$97.81$166.3184,000——
2016-07-29$98.27$167.1055,900——
2016-07-28$99.73$169.5832,100——
2016-07-27$100.83$171.4521,500——
2016-07-26$101.80$173.10130,800——
2016-07-25$101.67$172.88101,900——
2016-07-22$106.07$180.3650,500——
2016-07-21$106.22$180.6141,800——
2016-07-20$105.26$178.9867,600——
2016-07-19$104.16$177.1137,400——
2016-07-18$104.12$177.0440,300——
2016-07-15$103.90$176.6758,100——
2016-07-14$104.39$177.5040,400——
2016-07-13$104.21$177.2026,500——
2016-07-12$104.34$177.4237,300——
2016-07-11$103.65$176.2431,300——
2016-07-08$102.97$175.0949,500——
2016-07-07$101.33$172.3043,300——
2016-07-06$100.07$170.1669,400——
2016-07-05$100.46$170.8275,600——
2016-07-01$103.40$175.8258,200——
2016-06-30$102.63$174.5151,400——
2016-06-29$100.65$171.1448,100——
2016-06-28$99.15$168.5944,900——
2016-06-27$96.24$163.6469,000——
2016-06-24$98.04$166.7047,800——
2016-06-23$103.67$176.2841,600——
2016-06-22$101.90$173.2745,100——
2016-06-21$103.21$175.5069,400——
2016-06-20$102.73$174.68130,400——
2016-06-17$98.26$167.08114,500——
2016-06-16$97.08$165.0756,300——
2016-06-15$97.08$165.0748,300——
2016-06-14$95.76$162.8372,200——
2016-06-13$96.37$163.8676,000——
2016-06-10$97.41$165.6359,700——
2016-06-09$99.32$168.8863,600——
2016-06-08$100.69$171.2145,200——
2016-06-07$100.46$170.8278,300——
2016-06-06$97.73$166.1837,300——
2016-06-03$99.08$168.4770,900——
2016-06-02$96.82$164.6390,400——
2016-06-01$99.89$169.8558,400——
2016-05-31$100.91$171.5880,700——
2016-05-27$100.30$170.5541,700——
2016-05-26$99.07$168.4620,200——
2016-05-25$98.90$168.1739,100——
2016-05-24$98.31$167.1652,000——
2016-05-23$98.61$167.6747,900——
2016-05-20$100.31$170.5635,300——
2016-05-19$99.43$169.0742,000——
2016-05-18$100.95$171.65109,300——
2016-05-17$102.47$174.2466,900——
2016-05-16$101.97$173.3969,900——
2016-05-13$101.14$171.9862,600——
2016-05-12$100.80$171.4088,600——
2016-05-11$100.82$168.2380,200——
2016-05-10$98.77$164.8163,300——
2016-05-09$96.62$161.2250,800——
2016-05-06$97.22$162.2264,600——
2016-05-05$96.52$161.06105,100——
2016-05-04$97.53$162.74105,500——
2016-05-03$97.83$163.24288,900——
2016-05-02$98.12$163.73165,000——
2016-04-29$94.42$157.5576,800——
2016-04-28$91.35$152.4381,800——
2016-04-27$90.72$151.3857,500——
2016-04-26$90.03$150.2375,300——
2016-04-25$90.43$150.8953,800——
2016-04-22$90.04$150.2476,100——
2016-04-21$88.70$148.0133,300——
2016-04-20$90.04$150.2468,900——
2016-04-19$91.96$153.4570,100——
2016-04-18$91.74$153.0861,500——
2016-04-15$90.07$150.2950,100——
2016-04-14$91.33$152.4065,200——
2016-04-13$90.75$151.4365,400——
2016-04-12$89.25$148.9390,100——
2016-04-11$91.18$152.1557,300——
2016-04-08$90.92$151.71130,600——
2016-04-07$88.09$146.9968,600——
2016-04-06$88.12$147.0492,700——
2016-04-05$87.83$146.5668,300——
2016-04-04$88.63$147.8982,000——
2016-04-01$88.42$147.54100,100——
2016-03-31$88.71$148.02142,900——
2016-03-30$88.24$147.24144,900——
2016-03-29$87.71$146.3693,800——
2016-03-28$86.98$145.1470,600——
2016-03-24$84.74$141.4070,100——
2016-03-23$85.32$142.3764,400——
2016-03-22$86.53$144.3984,600——
2016-03-21$85.03$141.8862,900——
2016-03-18$85.88$143.30258,700——
2016-03-17$86.34$144.0771,700——
2016-03-16$83.68$139.6360,600——
2016-03-15$81.06$135.2692,500——
2016-03-14$83.32$139.03153,000——
2016-03-11$82.70$138.0067,400——
2016-03-10$81.72$136.3676,400——
2016-03-09$81.79$136.4856,800——
2016-03-08$78.61$131.17152,800——
2016-03-07$79.05$131.9137,100——
2016-03-04$79.27$132.2764,400——
2016-03-03$79.90$133.32115,700——
2016-03-02$79.38$132.46150,300——
2016-03-01$79.71$133.0197,800——
2016-02-29$78.88$131.6258,400——
2016-02-26$79.55$132.7445,000——
2016-02-25$79.99$133.4749,000——
2016-02-24$77.67$129.6055,900——
2016-02-23$79.33$132.3790,400——
2016-02-22$81.96$136.7645,900——
2016-02-19$81.46$135.9329,600——
2016-02-18$82.94$138.4032,400——
2016-02-17$82.02$136.8660,700——
2016-02-16$80.39$134.1432,300——
2016-02-12$79.73$133.0430,200——
2016-02-11$78.01$130.1743,900——
2016-02-10$78.99$131.8128,700——
2016-02-09$79.04$131.8928,200——
2016-02-08$79.39$132.4725,200——
2016-02-05$80.84$134.8930,000——
2016-02-04$82.50$137.6637,800——
2016-02-03$81.92$136.6974,500——
2016-02-02$79.85$133.2479,000——
2016-02-01$84.17$140.4547,700——
2016-01-29$84.04$140.2377,000——
2016-01-28$82.13$137.0446,700——
2016-01-27$83.16$138.7686,600——
2016-01-26$81.08$135.2979,600——
2016-01-25$78.79$131.4768,200——
2016-01-22$78.15$130.40106,500——
2016-01-21$76.79$128.1367,400——
2016-01-20$78.02$130.1980,700——
2016-01-19$78.97$131.7762,600——
2016-01-15$79.30$132.3275,000——
2016-01-14$81.31$135.6845,600——
2016-01-13$81.79$136.4886,200——
2016-01-12$80.60$134.4964,200——
2016-01-11$80.71$134.68110,800——
2016-01-08$80.06$133.59238,700——
2016-01-07$79.11$132.01120,900——
2016-01-06$83.67$139.6169,900——
2016-01-05$85.19$142.1563,300——
2016-01-04$85.68$142.9770,500——