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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$111.29$228.7581,700——
2020-12-30$111.97$230.1526,700——
2020-12-29$112.76$231.7834,300——
2020-12-28$109.62$225.3231,600——
2020-12-24$110.18$226.4714,400——
2020-12-23$109.83$225.7545,500——
2020-12-22$107.24$220.4337,500——
2020-12-21$109.01$224.0746,200——
2020-12-18$114.47$235.2956,800——
2020-12-17$115.23$236.8557,900——
2020-12-16$111.67$229.5450,600——
2020-12-15$109.74$225.5798,700——
2020-12-14$107.78$221.5481,500——
2020-12-11$109.87$225.84130,400——
2020-12-10$109.05$224.1544,600——
2020-12-09$107.82$221.6236,700——
2020-12-08$107.72$221.4282,000——
2020-12-07$106.22$218.3385,900——
2020-12-04$105.79$217.4576,000——
2020-12-03$108.62$223.2755,600——
2020-12-02$108.90$223.8499,900——
2020-12-01$108.49$223.00113,700——
2020-11-30$102.03$209.72137,000——
2020-11-27$104.91$215.6440,400——
2020-11-25$107.87$221.7273,500——
2020-11-24$109.78$225.65139,700——
2020-11-23$106.41$218.7273,900——
2020-11-20$105.72$217.3154,400——
2020-11-19$105.20$216.2488,300——
2020-11-18$103.29$212.3156,500——
2020-11-17$103.90$213.5673,400——
2020-11-16$103.87$213.5078,900——
2020-11-13$98.59$202.65102,700——
2020-11-12$96.22$197.7881,900——
2020-11-11$98.10$201.6484,100——
2020-11-10$98.02$201.4890,900——
2020-11-09$101.14$207.8998,100——
2020-11-06$93.00$191.1652,600——
2020-11-05$93.47$192.1355,000——
2020-11-04$86.94$178.7041,800——
2020-11-03$84.62$173.9343,200——
2020-11-02$81.24$166.9952,300——
2020-10-30$83.18$170.9750,200——
2020-10-29$81.18$166.8673,000——
2020-10-28$84.78$174.2685,700——
2020-10-27$91.05$187.1541,800——
2020-10-26$91.16$187.3868,500——
2020-10-23$95.54$196.3862,300——
2020-10-22$95.55$196.4039,800——
2020-10-21$94.39$194.0257,400——
2020-10-20$91.90$188.9055,200——
2020-10-19$88.44$181.7945,500——
2020-10-16$88.04$180.9637,900——
2020-10-15$87.14$179.11107,700——
2020-10-14$87.58$180.0277,000——
2020-10-13$88.10$181.0936,600——
2020-10-12$89.80$184.5863,100——
2020-10-09$87.51$179.8875,100——
2020-10-08$88.09$181.0758,400——
2020-10-07$86.21$177.2051,200——
2020-10-06$83.56$171.7653,900——
2020-10-05$83.14$170.8956,600——
2020-10-02$82.72$170.0363,700——
2020-10-01$82.12$168.80113,500——
2020-09-30$80.64$165.75136,100——
2020-09-29$79.32$163.0465,300——
2020-09-28$79.37$163.14124,900——
2020-09-25$77.52$159.34154,600——
2020-09-24$74.79$153.73114,500——
2020-09-23$70.16$144.21146,900——
2020-09-22$71.83$147.6595,200——
2020-09-21$73.00$150.05169,700——
2020-09-18$75.62$155.44410,700——
2020-09-17$76.59$157.4369,000——
2020-09-16$76.30$156.8399,000——
2020-09-15$75.30$154.7889,300——
2020-09-14$76.25$156.73165,600——
2020-09-11$74.27$152.66108,400——
2020-09-10$76.35$156.9475,400——
2020-09-09$76.18$156.5981,500——
2020-09-08$76.88$158.0367,000——
2020-09-04$76.00$156.2287,000——
2020-09-03$74.32$152.76116,100——
2020-09-02$76.88$158.0387,400——
2020-09-01$78.34$161.0358,000——
2020-08-31$77.48$159.2677,600——
2020-08-28$78.90$162.1874,800——
2020-08-27$75.08$154.3353,500——
2020-08-26$75.04$154.2456,500——
2020-08-25$78.27$160.8873,100——
2020-08-24$75.43$155.04106,100——
2020-08-21$76.65$157.5597,900——
2020-08-20$77.14$158.5688,900——
2020-08-19$77.74$159.7977,900——
2020-08-18$79.22$162.84104,900——
2020-08-17$79.91$164.2571,100——
2020-08-14$81.21$166.9388,200——
2020-08-13$77.32$158.9361,600——
2020-08-12$77.59$159.4890,900——
2020-08-11$78.23$160.80124,000——
2020-08-10$75.34$154.8653,200——
2020-08-07$71.57$147.11108,100——
2020-08-06$71.66$147.30144,700——
2020-08-05$65.84$135.3382,600——
2020-08-04$63.76$131.0671,100——
2020-08-03$65.84$135.3395,100——
2020-07-31$67.09$137.90131,600——
2020-07-30$64.33$132.2390,800——
2020-07-29$66.45$136.5989,900——
2020-07-28$65.29$134.2061,300——
2020-07-27$66.54$136.7781,600——
2020-07-24$65.27$134.1675,600——
2020-07-23$67.71$139.18117,100——
2020-07-22$67.51$138.7763,500——
2020-07-21$64.70$132.9986,600——
2020-07-20$62.62$128.7170,600——
2020-07-17$64.47$132.5280,200——
2020-07-16$65.57$134.7861,500——
2020-07-15$65.35$134.3387,800——
2020-07-14$63.69$130.9177,700——
2020-07-13$63.72$130.9862,000——
2020-07-10$64.67$132.9361,400——
2020-07-09$64.93$133.4668,100——
2020-07-08$69.04$141.9175,600——
2020-07-07$70.83$145.5938,000——
2020-07-06$72.68$149.3964,700——
2020-07-02$70.95$145.8473,900——
2020-07-01$71.89$147.7763,600——
2020-06-30$71.82$147.62177,900——
2020-06-29$71.22$146.3952,200——
2020-06-26$69.25$142.3468,600——
2020-06-25$71.39$146.7473,700——
2020-06-24$73.22$150.50134,500——
2020-06-23$76.08$156.3884,600——
2020-06-22$70.28$144.46119,500——
2020-06-19$72.16$148.32210,800——
2020-06-18$68.49$140.7899,200——
2020-06-17$72.51$149.04108,600——
2020-06-16$73.62$151.3287,700——
2020-06-15$72.04$148.08129,100——
2020-06-12$70.67$145.26232,100——
2020-06-11$66.84$137.39121,400——
2020-06-10$74.17$152.45222,500——
2020-06-09$76.97$158.21190,800——
2020-06-08$82.33$169.23174,200——
2020-06-05$79.23$162.86244,300——
2020-06-04$77.39$159.07132,500——
2020-06-03$80.36$165.18170,600——
2020-06-02$74.49$153.11134,100——
2020-06-01$72.53$149.08119,100——
2020-05-29$66.41$136.5098,000——
2020-05-28$66.46$136.61100,800——
2020-05-27$67.73$139.2299,600——
2020-05-26$67.15$138.03170,800——
2020-05-22$61.05$125.4997,600——
2020-05-21$60.34$124.0384,400——
2020-05-20$61.22$125.8484,500——
2020-05-19$57.35$117.8887,800——
2020-05-18$59.47$122.24194,300——
2020-05-15$55.89$114.8894,200——
2020-05-14$58.64$120.53155,400——
2020-05-13$58.30$119.83128,600——
2020-05-12$58.73$120.72167,500——
2020-05-11$62.43$128.32111,900——
2020-05-08$65.46$134.5587,000——
2020-05-07$66.12$135.91142,000——
2020-05-06$66.46$136.61145,500——
2020-05-05$66.69$137.08210,100——
2020-05-04$64.94$133.48217,600——
2020-05-01$58.67$120.6092,100——
2020-04-30$62.00$127.44215,400——
2020-04-29$61.69$126.80221,500——
2020-04-28$58.32$119.88138,500——
2020-04-27$56.97$117.10132,600——
2020-04-24$54.27$111.55104,100——
2020-04-23$55.24$113.54106,600——
2020-04-22$56.22$115.56142,400——
2020-04-21$55.11$113.2892,600——
2020-04-20$57.29$117.76170,700——
2020-04-17$58.10$119.42223,400——
2020-04-16$54.04$111.08262,700——
2020-04-15$54.96$112.97171,500——
2020-04-14$59.44$122.18160,500——
2020-04-13$57.88$118.97134,200——
2020-04-09$54.56$112.15144,900——
2020-04-08$53.44$109.84107,800——
2020-04-07$50.54$103.88324,000——
2020-04-06$46.90$96.40207,000——
2020-04-03$45.64$93.81218,200——
2020-04-02$50.20$103.19152,000——
2020-04-01$49.19$101.11302,800——
2020-03-31$53.94$110.87195,600——
2020-03-30$54.87$112.78275,700——
2020-03-27$55.65$114.39206,500——
2020-03-26$63.21$129.93229,900——
2020-03-25$56.97$117.10241,800——
2020-03-24$51.50$105.86244,800——
2020-03-23$44.41$91.28275,300——
2020-03-20$47.78$98.21235,800——
2020-03-19$47.04$96.69150,900——
2020-03-18$51.26$105.36145,300——
2020-03-17$61.04$125.47184,700——
2020-03-16$65.30$134.2298,700——
2020-03-13$79.32$163.04198,100——
2020-03-12$75.88$155.97173,700——
2020-03-11$90.92$186.88116,800——
2020-03-10$96.29$197.92104,800——
2020-03-09$94.34$193.91153,100——
2020-03-06$104.90$215.62113,300——
2020-03-05$109.07$224.1980,800——
2020-03-04$113.98$234.2875,000——
2020-03-03$111.99$230.1977,700——
2020-03-02$110.55$227.2394,700——
2020-02-28$108.38$222.77159,600——
2020-02-27$109.00$224.05172,600——
2020-02-26$114.49$235.33133,900——
2020-02-25$115.76$237.94104,600——
2020-02-24$122.25$251.2890,400——
2020-02-21$128.63$264.4032,300——
2020-02-20$130.69$268.6340,000——
2020-02-19$131.59$270.4842,700——
2020-02-18$129.19$265.5535,600——
2020-02-14$130.36$267.9531,200——
2020-02-13$129.14$265.4450,100——
2020-02-12$130.58$268.4057,500——
2020-02-11$131.96$271.2455,700——
2020-02-10$127.62$262.3253,400——
2020-02-07$128.67$264.4861,200——
2020-02-06$128.68$264.5059,800——
2020-02-05$129.13$265.4243,600——
2020-02-04$127.87$262.8365,300——
2020-02-03$126.06$259.1133,100——
2020-01-31$123.68$254.2272,700——
2020-01-30$126.56$260.1449,100——
2020-01-29$126.94$260.9247,300——
2020-01-28$126.93$260.9085,900——
2020-01-27$123.86$254.5967,000——
2020-01-24$127.49$262.0564,700——
2020-01-23$128.39$263.9052,100——
2020-01-22$131.15$269.5880,500——
2020-01-21$130.68$268.6158,200——
2020-01-17$132.72$272.8080,700——
2020-01-16$132.45$272.2581,000——
2020-01-15$133.15$273.6985,000——
2020-01-14$127.87$262.8377,200——
2020-01-13$127.38$261.8356,700——
2020-01-10$127.19$261.4454,100——
2020-01-09$126.12$259.24104,300——
2020-01-08$124.48$255.8761,000——
2020-01-07$120.90$248.5153,800——
2020-01-06$120.01$246.6836,700——
2020-01-03$120.95$248.6143,900——
2020-01-02$121.27$249.2750,500——