NASDAQ:PAMT | Historical Stock Price | PAMT CORP

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
1986-09-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.04$0.18$0.73$2.93$11.84$47.811986-09-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.78$2.780——
1999-12-30$2.78$2.78800——
1999-12-29$2.78$2.7815,200——
1999-12-28$2.70$2.7015,200——
1999-12-27$2.66$2.668,000——
1999-12-23$2.45$2.450——
1999-12-22$2.45$2.45400——
1999-12-21$2.53$2.5340,400——
1999-12-20$2.45$2.458,400——
1999-12-17$2.48$2.4839,600——
1999-12-16$2.65$2.652,000——
1999-12-15$2.77$2.770——
1999-12-14$2.77$2.7714,400——
1999-12-13$2.59$2.5922,000——
1999-12-10$2.56$2.562,000——
1999-12-09$2.56$2.565,600——
1999-12-08$2.50$2.5019,200——
1999-12-07$2.56$2.561,600——
1999-12-06$2.56$2.5616,400——
1999-12-03$2.56$2.564,000——
1999-12-02$2.63$2.634,000——
1999-12-01$2.55$2.55400——
1999-11-30$2.64$2.648,400——
1999-11-29$2.56$2.5614,400——
1999-11-26$2.56$2.563,600——
1999-11-24$2.56$2.562,000——
1999-11-23$2.75$2.750——
1999-11-22$2.75$2.754,000——
1999-11-19$2.56$2.560——
1999-11-18$2.56$2.564,800——
1999-11-17$2.75$2.752,400——
1999-11-16$2.75$2.750——
1999-11-15$2.75$2.752,400——
1999-11-12$2.75$2.755,600——
1999-11-11$2.72$2.722,000——
1999-11-10$2.72$2.7212,800——
1999-11-09$2.72$2.722,800——
1999-11-08$2.66$2.660——
1999-11-05$2.66$2.664,400——
1999-11-04$2.81$2.814,000——
1999-11-03$2.81$2.815,600——
1999-11-02$2.77$2.772,400——
1999-11-01$2.88$2.885,200——
1999-10-29$2.77$2.7718,400——
1999-10-28$2.94$2.94110,800——
1999-10-27$3.00$3.00148,000——
1999-10-26$2.95$2.957,600——
1999-10-25$2.95$2.9582,800——
1999-10-22$3.03$3.033,200——
1999-10-21$3.03$3.034,000——
1999-10-20$3.03$3.03800——
1999-10-19$3.00$3.004,400——
1999-10-18$2.88$2.8835,200——
1999-10-15$2.88$2.8828,400——
1999-10-14$2.91$2.910——
1999-10-13$2.91$2.910——
1999-10-12$2.91$2.912,400——
1999-10-11$2.84$2.846,400——
1999-10-08$2.80$2.8014,400——
1999-10-07$2.70$2.701,600——
1999-10-06$2.69$2.692,400——
1999-10-05$2.69$2.69120,000——
1999-10-04$2.59$2.594,800——
1999-10-01$2.58$2.5810,400——
1999-09-30$2.61$2.619,600——
1999-09-29$2.56$2.5696,000——
1999-09-28$2.63$2.6329,200——
1999-09-27$2.59$2.5950,400——
1999-09-24$2.56$2.56114,000——
1999-09-23$2.59$2.59138,800——
1999-09-22$2.91$2.9166,400——
1999-09-21$2.92$2.92162,800——
1999-09-20$3.02$3.02800——
1999-09-17$3.06$3.0619,600——
1999-09-16$3.00$3.0016,400——
1999-09-15$2.97$2.975,600——
1999-09-14$3.00$3.006,000——
1999-09-13$3.00$3.0011,600——
1999-09-10$3.06$3.060——
1999-09-09$3.06$3.069,200——
1999-09-08$3.09$3.09215,200——
1999-09-07$3.14$3.1487,600——
1999-09-03$3.13$3.12128,800——
1999-09-02$3.00$3.0057,200——
1999-09-01$2.97$2.9722,400——
1999-08-31$3.00$3.0046,800——
1999-08-30$2.97$2.973,200——
1999-08-27$3.00$3.0014,400——
1999-08-26$2.98$2.9810,000——
1999-08-25$3.00$3.001,600——
1999-08-24$2.95$2.959,200——
1999-08-23$3.00$3.0041,200——
1999-08-20$3.00$3.0088,400——
1999-08-19$2.97$2.976,800——
1999-08-18$3.00$3.005,200——
1999-08-17$2.97$2.9723,600——
1999-08-16$3.00$3.00148,800——
1999-08-13$2.98$2.9814,000——
1999-08-12$2.94$2.949,600——
1999-08-11$2.89$2.8918,800——
1999-08-10$2.97$2.9726,000——
1999-08-09$3.00$3.0017,200——
1999-08-06$3.00$3.004,800——
1999-08-05$2.88$2.8820,000——
1999-08-04$2.84$2.84800——
1999-08-03$2.84$2.841,600——
1999-08-02$2.88$2.8874,400——
1999-07-30$2.83$2.835,200——
1999-07-29$2.84$2.8478,800——
1999-07-28$2.95$2.9528,400——
1999-07-27$2.98$2.9844,400——
1999-07-26$2.97$2.9748,400——
1999-07-23$3.00$3.0039,600——
1999-07-22$2.94$2.94306,800——
1999-07-21$2.88$2.8857,600——
1999-07-20$2.84$2.84105,600——
1999-07-19$2.78$2.7858,800——
1999-07-16$2.81$2.8166,400——
1999-07-15$2.80$2.8063,200——
1999-07-14$2.64$2.6417,200——
1999-07-13$2.63$2.6341,600——
1999-07-12$2.59$2.5948,800——
1999-07-09$2.56$2.562,000——
1999-07-08$2.56$2.565,600——
1999-07-07$2.56$2.562,000——
1999-07-06$2.56$2.568,800——
1999-07-02$2.44$2.4426,000——
1999-07-01$2.56$2.5678,800——
1999-06-30$2.47$2.4784,400——
1999-06-29$2.31$2.312,800——
1999-06-28$2.13$2.13162,400——
1999-06-25$2.38$2.385,600——
1999-06-24$2.31$2.310——
1999-06-23$2.31$2.310——
1999-06-22$2.31$2.310——
1999-06-21$2.31$2.310——
1999-06-18$2.31$2.3160,000——
1999-06-17$2.20$2.2016,800——
1999-06-16$2.29$2.2964,800——
1999-06-15$2.29$2.2998,400——
1999-06-14$2.47$2.477,200——
1999-06-11$2.38$2.3818,400——
1999-06-10$2.36$2.3666,000——
1999-06-09$2.30$2.3086,000——
1999-06-08$2.30$2.3060,400——
1999-06-07$2.30$2.3014,000——
1999-06-04$2.30$2.3092,000——
1999-06-03$2.27$2.2738,400——
1999-06-02$2.28$2.284,400——
1999-06-01$2.27$2.276,000——
1999-05-28$2.25$2.2548,800——
1999-05-27$2.25$2.253,600——
1999-05-26$2.28$2.28104,400——
1999-05-25$2.23$2.2312,800——
1999-05-24$2.25$2.2551,200——
1999-05-21$2.23$2.2349,600——
1999-05-20$2.23$2.237,600——
1999-05-19$2.22$2.2240,800——
1999-05-18$2.19$2.192,000——
1999-05-17$2.16$2.16400——
1999-05-14$2.22$2.2236,000——
1999-05-13$2.16$2.1628,000——
1999-05-12$2.13$2.1322,800——
1999-05-11$2.06$2.061,600——
1999-05-10$2.06$2.0626,800——
1999-05-07$2.14$2.147,600——
1999-05-06$2.17$2.174,800——
1999-05-05$2.22$2.2210,800——
1999-05-04$2.20$2.209,600——
1999-05-03$2.23$2.2311,600——
1999-04-30$2.24$2.240——
1999-04-29$2.24$2.2484,400——
1999-04-28$2.22$2.228,800——
1999-04-27$2.23$2.2386,400——
1999-04-26$2.16$2.169,600——
1999-04-23$2.03$2.0314,000——
1999-04-22$2.03$2.0316,800——
1999-04-21$2.20$2.2027,600——
1999-04-20$2.23$2.2319,600——
1999-04-19$2.20$2.2054,800——
1999-04-16$2.23$2.2350,000——
1999-04-15$2.25$2.25143,200——
1999-04-14$2.03$2.0373,200——
1999-04-13$2.20$2.2025,600——
1999-04-12$2.23$2.234,800——
1999-04-09$2.22$2.22354,800——
1999-04-08$2.20$2.2031,200——
1999-04-07$2.00$2.0061,200——
1999-04-06$1.86$1.868,800——
1999-04-05$1.86$1.8678,400——
1999-04-01$2.00$2.0022,800——
1999-03-31$2.17$2.1795,200——
1999-03-30$2.11$2.11123,200——
1999-03-29$2.00$2.0047,200——
1999-03-26$2.02$2.02100,800——
1999-03-25$2.05$2.0524,800——
1999-03-24$2.02$2.028,000——
1999-03-23$2.04$2.0424,400——
1999-03-22$2.07$2.073,600——
1999-03-19$2.06$2.0663,600——
1999-03-18$2.13$2.136,000——
1999-03-17$2.10$2.1013,200——
1999-03-16$2.19$2.1920,800——
1999-03-15$2.20$2.202,000——
1999-03-12$2.25$2.252,000——
1999-03-11$2.17$2.1713,200——
1999-03-10$2.16$2.1618,800——
1999-03-09$2.00$2.0024,000——
1999-03-08$2.02$2.0233,200——
1999-03-05$2.03$2.034,400——
1999-03-04$2.09$2.0961,600——
1999-03-03$1.94$1.9436,400——
1999-03-02$2.16$2.163,200——
1999-03-01$2.17$2.170——
1999-02-26$2.17$2.1753,200——
1999-02-25$2.11$2.110——
1999-02-24$2.11$2.1113,200——
1999-02-23$2.09$2.09800——
1999-02-22$2.13$2.1320,000——
1999-02-19$2.13$2.1335,200——
1999-02-18$2.25$2.2518,800——
1999-02-17$2.19$2.191,200——
1999-02-16$2.25$2.2514,000——
1999-02-12$2.25$2.255,200——
1999-02-11$2.27$2.278,400——
1999-02-10$2.30$2.300——
1999-02-09$2.30$2.3029,200——
1999-02-08$2.28$2.2819,600——
1999-02-05$2.28$2.2823,200——
1999-02-04$2.34$2.3423,200——
1999-02-03$2.25$2.2576,400——
1999-02-02$2.22$2.2227,200——
1999-02-01$2.06$2.06115,200——
1999-01-29$2.31$2.3118,800——
1999-01-28$2.31$2.3118,400——
1999-01-27$2.28$2.2857,200——
1999-01-26$2.41$2.418,800——
1999-01-25$2.44$2.4423,200——
1999-01-22$2.48$2.4832,000——
1999-01-21$2.38$2.3888,400——
1999-01-20$2.34$2.3420,000——
1999-01-19$2.25$2.2514,000——
1999-01-15$2.28$2.2828,000——
1999-01-14$2.28$2.28112,800——
1999-01-13$2.19$2.1914,800——
1999-01-12$2.17$2.1716,800——
1999-01-11$2.14$2.1427,600——
1999-01-08$2.16$2.1659,200——
1999-01-07$1.88$1.8725,200——
1999-01-06$1.94$1.9440,000——
1999-01-05$2.00$2.0019,200——
1999-01-04$2.03$2.0323,200——