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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$118.61$243.8052,300——
2019-12-30$119.02$244.6444,400——
2019-12-27$120.29$247.2546,200——
2019-12-26$120.35$247.3840,300——
2019-12-24$119.78$246.2130,900——
2019-12-23$118.98$244.56111,800——
2019-12-20$118.59$243.7692,300——
2019-12-19$121.89$250.54113,200——
2019-12-18$122.23$251.24120,700——
2019-12-17$121.46$249.66141,300——
2019-12-16$123.78$254.43171,300——
2019-12-13$118.81$244.21246,200——
2019-12-12$108.25$222.51112,900——
2019-12-11$106.02$217.92115,900——
2019-12-10$103.49$212.7263,600——
2019-12-09$99.40$204.3166,400——
2019-12-06$99.26$204.0354,100——
2019-12-05$99.86$205.2652,500——
2019-12-04$100.42$206.4152,800——
2019-12-03$99.69$204.9170,200——
2019-12-02$99.67$204.8755,300——
2019-11-29$101.18$207.9719,700——
2019-11-27$102.92$211.5550,300——
2019-11-26$102.79$211.2862,700——
2019-11-25$104.62$215.0446,200——
2019-11-22$102.93$211.5746,500——
2019-11-21$103.01$211.7384,700——
2019-11-20$107.92$217.3437,200——
2019-11-19$109.64$220.8063,500——
2019-11-18$107.65$216.8025,500——
2019-11-15$107.35$216.1932,500——
2019-11-14$106.30$214.0852,300——
2019-11-13$105.92$213.3173,200——
2019-11-12$105.55$212.5778,000——
2019-11-11$106.47$214.4260,700——
2019-11-08$105.87$213.2153,500——
2019-11-07$107.31$216.1170,600——
2019-11-06$106.51$214.5051,300——
2019-11-05$104.93$211.3283,800——
2019-11-04$104.56$210.5731,800——
2019-11-01$105.38$212.2271,200——
2019-10-31$104.51$210.4754,900——
2019-10-30$106.22$213.9259,000——
2019-10-29$105.42$212.3185,300——
2019-10-28$104.57$210.5953,300——
2019-10-25$101.99$205.4066,500——
2019-10-24$102.14$205.7043,200——
2019-10-23$100.26$201.9156,200——
2019-10-22$100.11$201.6164,200——
2019-10-21$101.40$204.2134,200——
2019-10-18$101.74$204.8941,500——
2019-10-17$100.78$202.9672,800——
2019-10-16$100.72$202.8460,000——
2019-10-15$100.92$203.2455,100——
2019-10-14$102.42$206.2624,600——
2019-10-11$101.76$204.9342,900——
2019-10-10$100.72$202.8480,300——
2019-10-09$99.82$201.03103,900——
2019-10-08$98.66$198.69161,100——
2019-10-07$98.68$198.7368,900——
2019-10-04$100.07$201.53125,800——
2019-10-03$98.32$198.0148,500——
2019-10-02$96.75$194.8449,500——
2019-10-01$98.29$197.9565,900——
2019-09-30$96.52$194.3899,100——
2019-09-27$94.32$189.9529,700——
2019-09-26$94.22$189.7530,000——
2019-09-25$94.38$190.0758,600——
2019-09-24$96.75$194.8446,300——
2019-09-23$96.67$194.6856,700——
2019-09-20$97.78$196.9271,400——
2019-09-19$95.29$191.9088,100——
2019-09-18$97.22$195.7945,300——
2019-09-17$96.93$195.2164,500——
2019-09-16$95.36$192.0555,500——
2019-09-13$96.23$193.8056,700——
2019-09-12$95.46$192.2580,300——
2019-09-11$95.40$192.1354,400——
2019-09-10$96.15$193.6464,300——
2019-09-09$94.93$191.1838,800——
2019-09-06$96.53$194.40130,800——
2019-09-05$94.37$190.0536,600——
2019-09-04$92.56$186.4146,400——
2019-09-03$91.96$185.2051,900——
2019-08-30$95.11$191.5490,700——
2019-08-29$93.25$183.4968,000——
2019-08-28$90.46$178.0032,500——
2019-08-27$91.13$179.3257,000——
2019-08-26$91.37$179.7937,300——
2019-08-23$88.97$175.0660,500——
2019-08-22$91.16$179.3757,900——
2019-08-21$92.61$182.2340,100——
2019-08-20$91.15$179.3555,800——
2019-08-19$91.07$179.2045,900——
2019-08-16$92.48$181.97161,100——
2019-08-15$89.84$176.78106,600——
2019-08-14$88.41$173.96104,500——
2019-08-13$94.00$184.9629,400——
2019-08-12$94.19$185.3419,600——
2019-08-09$95.82$188.5438,100——
2019-08-08$95.03$186.9931,000——
2019-08-07$95.39$187.7038,400——
2019-08-06$93.77$184.5155,300——
2019-08-05$96.85$190.5741,700——
2019-08-02$99.13$195.0643,800——
2019-08-01$100.24$197.2453,700——
2019-07-31$100.09$196.9570,500——
2019-07-30$101.66$200.0362,100——
2019-07-29$99.77$196.3247,300——
2019-07-26$96.32$189.5357,100——
2019-07-25$99.18$195.1537,300——
2019-07-24$100.20$197.1646,900——
2019-07-23$99.13$195.0653,800——
2019-07-22$101.71$200.13102,400——
2019-07-19$104.28$205.1951,400——
2019-07-18$104.17$204.9752,000——
2019-07-17$105.86$208.3039,000——
2019-07-16$106.40$209.3628,500——
2019-07-15$106.42$209.4028,000——
2019-07-12$105.35$207.3023,800——
2019-07-11$105.47$207.5331,300——
2019-07-10$105.63$207.8528,400——
2019-07-09$107.28$211.0938,500——
2019-07-08$107.40$211.3335,500——
2019-07-05$107.72$211.9627,400——
2019-07-03$107.41$211.3526,400——
2019-07-02$106.03$208.6336,700——
2019-07-01$104.30$205.2328,400——
2019-06-28$104.31$205.2578,300——
2019-06-27$106.83$210.2137,400——
2019-06-26$108.36$213.2228,300——
2019-06-25$107.62$211.7667,100——
2019-06-24$107.95$212.4122,800——
2019-06-21$105.70$207.9882,000——
2019-06-20$108.50$213.4940,600——
2019-06-19$105.36$207.3239,200——
2019-06-18$105.36$207.3247,000——
2019-06-17$103.53$203.7142,300——
2019-06-14$105.57$207.7335,300——
2019-06-13$108.13$212.7775,900——
2019-06-12$105.83$208.2440,100——
2019-06-11$107.93$212.3754,100——
2019-06-10$104.64$205.9035,900——
2019-06-07$101.19$199.1160,800——
2019-06-06$99.54$195.8645,500——
2019-06-05$99.43$195.6560,700——
2019-06-04$97.34$191.5351,500——
2019-06-03$96.06$189.0259,700——
2019-05-31$97.88$192.6049,300——
2019-05-30$99.73$196.2437,800——
2019-05-29$100.37$197.5062,000——
2019-05-28$101.26$196.1260,800——
2019-05-24$102.19$197.9223,700——
2019-05-23$103.78$201.0067,800——
2019-05-22$102.91$199.3229,100——
2019-05-21$102.14$197.8327,400——
2019-05-20$101.88$197.3230,000——
2019-05-17$100.50$194.6552,000——
2019-05-16$100.03$193.7451,200——
2019-05-15$100.46$194.5737,200——
2019-05-14$99.14$192.0243,800——
2019-05-13$98.76$191.28101,800——
2019-05-10$98.70$191.1635,600——
2019-05-09$96.72$187.3350,700——
2019-05-08$98.15$190.1072,100——
2019-05-07$99.41$192.5473,200——
2019-05-06$98.88$191.5131,800——
2019-05-03$99.71$193.1232,800——
2019-05-02$99.15$192.0331,000——
2019-05-01$99.92$193.5358,200——
2019-04-30$101.37$196.3386,000——
2019-04-29$98.83$191.4190,000——
2019-04-26$100.91$195.4450,000——
2019-04-25$101.75$197.0757,000——
2019-04-24$102.04$197.6367,100——
2019-04-23$101.57$196.7289,100——
2019-04-22$103.13$199.74108,200——
2019-04-18$103.24$199.9647,100——
2019-04-17$103.68$200.8185,400——
2019-04-16$102.08$197.7154,600——
2019-04-15$101.17$195.9554,800——
2019-04-12$101.29$196.1840,600——
2019-04-11$101.04$195.7081,200——
2019-04-10$101.46$196.51116,600——
2019-04-09$100.60$194.8482,700——
2019-04-08$98.89$191.5385,100——
2019-04-05$98.07$189.9488,500——
2019-04-04$95.40$184.77102,600——
2019-04-03$92.96$180.05128,000——
2019-04-02$90.72$175.7174,000——
2019-04-01$90.69$175.6574,900——
2019-03-29$88.97$172.32120,900——
2019-03-28$88.01$170.4665,400——
2019-03-27$88.12$170.6777,800——
2019-03-26$89.41$173.1740,500——
2019-03-25$88.79$171.9791,700——
2019-03-22$88.05$170.54176,800——
2019-03-21$90.58$175.4453,400——
2019-03-20$91.75$177.7075,600——
2019-03-19$90.32$174.9365,500——
2019-03-18$89.88$174.0835,800——
2019-03-15$88.63$171.66290,000——
2019-03-14$86.96$168.4256,600——
2019-03-13$86.93$168.3767,300——
2019-03-12$87.70$169.8661,100——
2019-03-11$88.76$171.91109,300——
2019-03-08$88.19$170.8173,500——
2019-03-07$87.83$170.1162,100——
2019-03-06$90.23$174.7677,400——
2019-03-05$90.67$175.6172,700——
2019-03-04$92.67$179.4843,600——
2019-03-01$91.95$178.0963,500——
2019-02-28$93.25$180.6172,600——
2019-02-27$97.05$187.9789,500——
2019-02-26$97.86$189.5469,800——
2019-02-25$97.45$188.7473,000——
2019-02-22$97.49$188.82115,900——
2019-02-21$93.45$180.99112,000——
2019-02-20$91.76$177.7275,800——
2019-02-19$91.20$176.6464,500——
2019-02-15$88.20$170.8351,500——
2019-02-14$88.18$170.7957,700——
2019-02-13$87.04$168.5853,800——
2019-02-12$88.63$171.6665,100——
2019-02-11$87.90$170.2575,800——
2019-02-08$88.42$171.2547,000——
2019-02-07$91.08$176.4030,500——
2019-02-06$91.69$177.5939,800——
2019-02-05$92.41$178.9840,500——
2019-02-04$90.64$175.5528,500——
2019-02-01$89.85$174.0246,100——
2019-01-31$90.14$174.5870,600——
2019-01-30$87.84$170.1394,400——
2019-01-29$88.35$171.12101,900——
2019-01-28$88.94$172.2641,300——
2019-01-25$89.83$173.9871,000——
2019-01-24$88.98$172.3460,100——
2019-01-23$90.00$174.3169,800——
2019-01-22$89.87$174.0696,300——
2019-01-18$93.95$181.9663,300——
2019-01-17$92.24$178.6554,400——
2019-01-16$93.08$180.2854,600——
2019-01-15$93.13$180.3734,100——
2019-01-14$90.76$175.7844,400——
2019-01-11$91.62$177.4551,700——
2019-01-10$91.95$178.0995,300——
2019-01-09$90.06$174.4380,200——
2019-01-08$90.09$174.4966,100——
2019-01-07$87.59$169.64112,900——
2019-01-04$86.37$167.2847,800——
2019-01-03$82.89$160.5462,300——
2019-01-02$84.59$163.8353,200——