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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.81$2.8135,200——
2010-12-30$2.82$2.8213,200——
2010-12-29$2.81$2.8133,200——
2010-12-28$2.82$2.8239,600——
2010-12-27$2.89$2.8943,600——
2010-12-23$2.94$2.9419,600——
2010-12-22$3.01$3.0114,400——
2010-12-21$3.03$3.0324,800——
2010-12-20$2.91$2.9137,600——
2010-12-17$3.03$3.0370,800——
2010-12-16$3.04$3.04118,000——
2010-12-15$3.00$3.0037,200——
2010-12-14$3.02$3.0240,800——
2010-12-13$3.04$3.0344,800——
2010-12-10$3.08$3.0735,200——
2010-12-09$3.10$3.1062,000——
2010-12-08$2.80$2.8058,000——
2010-12-07$2.84$2.8427,600——
2010-12-06$2.82$2.8146,000——
2010-12-03$2.81$2.8134,400——
2010-12-02$2.88$2.8838,400——
2010-12-01$2.79$2.7957,200——
2010-11-30$2.71$2.7139,600——
2010-11-29$2.92$2.9238,000——
2010-11-26$2.94$2.9422,400——
2010-11-24$2.93$2.9351,200——
2010-11-23$2.75$2.75521,200——
2010-11-22$2.78$2.78725,600——
2010-11-19$2.75$2.7524,800——
2010-11-18$2.73$2.73300,400——
2010-11-17$2.75$2.748,400——
2010-11-16$2.73$2.73222,800——
2010-11-15$2.73$2.7344,400——
2010-11-12$2.71$2.7162,800——
2010-11-11$2.73$2.7319,600——
2010-11-10$2.75$2.7516,800——
2010-11-09$2.73$2.7252,400——
2010-11-08$2.81$2.81102,000——
2010-11-05$2.82$2.8288,000——
2010-11-04$2.85$2.8539,600——
2010-11-03$2.75$2.7464,400——
2010-11-02$2.74$2.7431,600——
2010-11-01$2.73$2.7252,800——
2010-10-29$2.75$2.7449,200——
2010-10-28$2.77$2.7641,200——
2010-10-27$3.00$3.0061,600——
2010-10-26$3.11$3.1162,000——
2010-10-25$3.09$3.0917,600——
2010-10-22$3.11$3.1111,200——
2010-10-21$3.15$3.1413,200——
2010-10-20$3.22$3.2222,400——
2010-10-19$3.31$3.3115,600——
2010-10-18$3.38$3.375,600——
2010-10-15$3.28$3.2841,600——
2010-10-14$3.19$3.1920,800——
2010-10-13$3.16$3.1625,600——
2010-10-12$3.08$3.0813,200——
2010-10-11$3.12$3.126,400——
2010-10-08$3.09$3.0910,000——
2010-10-07$3.03$3.0322,400——
2010-10-06$3.06$3.0628,800——
2010-10-05$3.05$3.0463,600——
2010-10-04$2.86$2.8578,800——
2010-10-01$3.09$3.0921,600——
2010-09-30$3.15$3.1418,400——
2010-09-29$3.13$3.1250,000——
2010-09-28$3.11$3.1125,200——
2010-09-27$3.21$3.2113,600——
2010-09-24$3.22$3.2225,600——
2010-09-23$3.14$3.1413,600——
2010-09-22$3.18$3.1718,800——
2010-09-21$3.25$3.2543,200——
2010-09-20$3.33$3.3330,000——
2010-09-17$3.14$3.1388,800——
2010-09-16$3.08$3.0812,000——
2010-09-15$3.14$3.1445,600——
2010-09-14$3.12$3.1242,800——
2010-09-13$3.17$3.1742,400——
2010-09-10$3.14$3.1422,400——
2010-09-09$3.22$3.2226,800——
2010-09-08$3.17$3.1720,800——
2010-09-07$3.13$3.1220,400——
2010-09-03$3.23$3.2237,600——
2010-09-02$3.06$3.0623,200——
2010-09-01$2.98$2.97190,800——
2010-08-31$2.80$2.8028,000——
2010-08-30$2.83$2.8389,200——
2010-08-27$3.05$3.0565,200——
2010-08-26$2.84$2.8436,000——
2010-08-25$2.88$2.8830,800——
2010-08-24$2.83$2.8338,400——
2010-08-23$2.83$2.83352,000——
2010-08-20$2.82$2.82163,600——
2010-08-19$2.86$2.85142,400——
2010-08-18$2.88$2.8839,600——
2010-08-17$2.89$2.8991,600——
2010-08-16$2.91$2.91116,400——
2010-08-13$3.04$3.0443,200——
2010-08-12$3.03$3.0386,800——
2010-08-11$3.12$3.1297,200——
2010-08-10$3.25$3.25147,600——
2010-08-09$3.51$3.5039,600——
2010-08-06$3.52$3.5224,800——
2010-08-05$3.68$3.6814,000——
2010-08-04$3.69$3.6915,600——
2010-08-03$3.67$3.6798,000——
2010-08-02$3.74$3.7480,800——
2010-07-30$3.66$3.6567,200——
2010-07-29$3.65$3.6565,600——
2010-07-28$3.74$3.7494,800——
2010-07-27$3.71$3.7168,400——
2010-07-26$3.74$3.7455,200——
2010-07-23$3.69$3.6928,800——
2010-07-22$3.44$3.4482,800——
2010-07-21$3.50$3.5021,600——
2010-07-20$3.56$3.5637,200——
2010-07-19$3.56$3.5634,400——
2010-07-16$3.59$3.5969,200——
2010-07-15$3.84$3.8432,800——
2010-07-14$4.06$4.0625,600——
2010-07-13$4.08$4.0895,200——
2010-07-12$3.73$3.7322,400——
2010-07-09$3.77$3.7718,000——
2010-07-08$3.79$3.7951,600——
2010-07-07$3.70$3.6962,800——
2010-07-06$3.57$3.5641,600——
2010-07-02$3.56$3.5668,800——
2010-07-01$3.61$3.60104,000——
2010-06-30$3.76$3.7641,600——
2010-06-29$3.89$3.89148,000——
2010-06-28$3.93$3.9366,400——
2010-06-25$3.98$3.972,234,400——
2010-06-24$4.04$4.04110,400——
2010-06-23$3.90$3.9080,800——
2010-06-22$3.92$3.9137,200——
2010-06-21$3.96$3.9619,600——
2010-06-18$3.96$3.9681,600——
2010-06-17$4.00$4.0048,000——
2010-06-16$4.01$4.0141,600——
2010-06-15$3.99$3.9941,200——
2010-06-14$3.96$3.9629,600——
2010-06-11$3.86$3.8540,000——
2010-06-10$3.78$3.7838,000——
2010-06-09$3.55$3.55138,800——
2010-06-08$3.63$3.63180,000——
2010-06-07$3.65$3.6554,800——
2010-06-04$3.63$3.6310,400——
2010-06-03$3.56$3.5647,200——
2010-06-02$3.63$3.6241,600——
2010-06-01$3.60$3.6056,800——
2010-05-28$3.76$3.7623,600——
2010-05-27$3.75$3.7547,600——
2010-05-26$3.71$3.7112,000——
2010-05-25$3.57$3.5625,200——
2010-05-24$3.68$3.6769,600——
2010-05-21$3.61$3.60124,400——
2010-05-20$3.84$3.84125,600——
2010-05-19$4.22$4.2232,400——
2010-05-18$4.31$4.3159,600——
2010-05-17$4.29$4.29112,000——
2010-05-14$4.31$4.3061,200——
2010-05-13$4.46$4.46130,800——
2010-05-12$4.36$4.35310,800——
2010-05-11$4.00$3.9938,800——
2010-05-10$3.93$3.9374,800——
2010-05-07$3.96$3.9634,000——
2010-05-06$4.04$4.0445,600——
2010-05-05$4.04$4.0420,800——
2010-05-04$4.00$4.0032,000——
2010-05-03$3.98$3.9840,400——
2010-04-30$3.96$3.96139,200——
2010-04-29$4.09$4.0999,600——
2010-04-28$3.81$3.81131,600——
2010-04-27$3.66$3.6534,800——
2010-04-26$3.73$3.7327,200——
2010-04-23$3.79$3.7928,000——
2010-04-22$3.73$3.7350,000——
2010-04-21$3.66$3.6651,600——
2010-04-20$3.63$3.6344,400——
2010-04-19$3.66$3.6527,200——
2010-04-16$3.68$3.6839,200——
2010-04-15$3.64$3.6393,200——
2010-04-14$3.49$3.4815,600——
2010-04-13$3.46$3.4612,400——
2010-04-12$3.46$3.465,600——
2010-04-09$3.48$3.4821,600——
2010-04-08$3.46$3.4616,000——
2010-04-07$3.35$3.3578,000——
2010-04-06$3.40$3.4024,800——
2010-04-05$3.33$3.3370,400——
2010-04-01$3.47$3.4710,000——
2010-03-31$3.45$3.4542,400——
2010-03-30$3.38$3.3826,400——
2010-03-29$3.43$3.4320,400——
2010-03-26$3.34$3.3421,200——
2010-03-25$3.40$3.4016,800——
2010-03-24$3.49$3.4921,200——
2010-03-23$3.50$3.5012,800——
2010-03-22$3.39$3.3982,000——
2010-03-19$3.27$3.27156,400——
2010-03-18$3.68$3.6825,600——
2010-03-17$3.61$3.6020,400——
2010-03-16$3.69$3.6934,800——
2010-03-15$3.73$3.7327,200——
2010-03-12$3.76$3.7647,200——
2010-03-11$3.78$3.78235,200——
2010-03-10$3.79$3.7970,000——
2010-03-09$3.67$3.67121,600——
2010-03-08$3.63$3.6325,600——
2010-03-05$3.58$3.5838,000——
2010-03-04$3.55$3.5441,200——
2010-03-03$3.50$3.5046,000——
2010-03-02$3.43$3.43178,800——
2010-03-01$3.59$3.59289,600——
2010-02-26$3.75$3.74154,000——
2010-02-25$3.42$3.42221,200——
2010-02-24$3.32$3.32246,000——
2010-02-23$3.08$3.0834,800——
2010-02-22$2.92$2.91113,200——
2010-02-19$2.83$2.8321,200——
2010-02-18$2.59$2.5980,400——
2010-02-17$2.48$2.4736,400——
2010-02-16$2.45$2.4549,200——
2010-02-12$2.50$2.50145,600——
2010-02-11$2.48$2.4824,000——
2010-02-10$2.42$2.4224,000——
2010-02-09$2.47$2.4741,200——
2010-02-08$2.44$2.4498,000——
2010-02-05$2.49$2.4965,200——
2010-02-04$2.50$2.508,800——
2010-02-03$2.54$2.5445,200——
2010-02-02$2.56$2.5642,800——
2010-02-01$2.53$2.5350,400——
2010-01-29$2.54$2.5355,600——
2010-01-28$2.56$2.568,400——
2010-01-27$2.53$2.5323,600——
2010-01-26$2.53$2.5336,800——
2010-01-25$2.53$2.5326,000——
2010-01-22$2.59$2.5940,000——
2010-01-21$2.60$2.609,200——
2010-01-20$2.69$2.6920,400——
2010-01-19$2.63$2.6361,600——
2010-01-15$2.80$2.8017,200——
2010-01-14$2.78$2.7818,400——
2010-01-13$2.76$2.7533,600——
2010-01-12$2.60$2.605,200——
2010-01-11$2.63$2.6329,600——
2010-01-08$2.59$2.5960,000——
2010-01-07$2.58$2.5885,200——
2010-01-06$2.57$2.5796,000——
2010-01-05$2.59$2.5946,800——
2010-01-04$2.64$2.63191,200——