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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.38$2.38112,400——
2011-12-29$2.37$2.3716,000——
2011-12-28$2.35$2.3523,600——
2011-12-27$2.36$2.3614,800——
2011-12-23$2.36$2.3538,000——
2011-12-22$2.35$2.3533,600——
2011-12-21$2.35$2.3512,400——
2011-12-20$2.36$2.3541,600——
2011-12-19$2.32$2.3214,400——
2011-12-16$2.35$2.3525,200——
2011-12-15$2.34$2.346,800——
2011-12-14$2.33$2.330——
2011-12-13$2.33$2.337,200——
2011-12-12$2.32$2.3223,600——
2011-12-09$2.36$2.360——
2011-12-08$2.36$2.3644,000——
2011-12-07$2.35$2.353,600——
2011-12-06$2.41$2.413,600——
2011-12-05$2.40$2.406,000——
2011-12-02$2.38$2.382,000——
2011-12-01$2.45$2.4530,400——
2011-11-30$2.38$2.3833,200——
2011-11-29$2.43$2.4314,000——
2011-11-28$2.43$2.426,800——
2011-11-25$2.43$2.4337,200——
2011-11-23$2.35$2.3523,200——
2011-11-22$2.41$2.4127,200——
2011-11-21$2.34$2.3423,200——
2011-11-18$2.38$2.3818,400——
2011-11-17$2.42$2.425,600——
2011-11-16$2.51$2.511,200——
2011-11-15$2.37$2.3770,000——
2011-11-14$2.45$2.44110,000——
2011-11-11$2.57$2.5741,200——
2011-11-10$2.45$2.45556,800——
2011-11-09$2.50$2.503,200——
2011-11-08$2.62$2.6212,400——
2011-11-07$2.51$2.506,800——
2011-11-04$2.55$2.5426,000——
2011-11-03$2.56$2.5512,400——
2011-11-02$2.60$2.6012,000——
2011-11-01$2.58$2.5731,200——
2011-10-31$2.55$2.54407,200——
2011-10-28$2.61$2.6118,800——
2011-10-27$2.68$2.6832,000——
2011-10-26$2.58$2.5713,200——
2011-10-25$2.59$2.5927,200——
2011-10-24$2.57$2.572,400——
2011-10-21$2.58$2.571,200——
2011-10-20$2.59$2.5916,000——
2011-10-19$2.60$2.6014,000——
2011-10-18$2.58$2.5820,800——
2011-10-17$2.65$2.6514,800——
2011-10-14$2.66$2.6624,400——
2011-10-13$2.67$2.6736,000——
2011-10-12$2.67$2.6612,000——
2011-10-11$2.63$2.6323,200——
2011-10-10$2.49$2.492,000——
2011-10-07$2.50$2.508,000——
2011-10-06$2.54$2.5310,400——
2011-10-05$2.47$2.475,600——
2011-10-04$2.50$2.5016,800——
2011-10-03$2.51$2.504,800——
2011-09-30$2.50$2.495,200——
2011-09-29$2.41$2.4157,200——
2011-09-28$2.50$2.500——
2011-09-27$2.50$2.5014,800——
2011-09-26$2.55$2.559,200——
2011-09-23$2.54$2.541,200——
2011-09-22$2.60$2.6050,000——
2011-09-21$2.69$2.699,200——
2011-09-20$2.68$2.6813,600——
2011-09-19$2.65$2.652,000——
2011-09-16$2.70$2.6924,000——
2011-09-15$2.74$2.7421,600——
2011-09-14$2.82$2.823,200——
2011-09-13$2.72$2.7223,600——
2011-09-12$2.72$2.7228,400——
2011-09-09$2.69$2.6943,200——
2011-09-08$2.71$2.7024,400——
2011-09-07$2.70$2.7026,400——
2011-09-06$2.64$2.6422,400——
2011-09-02$2.65$2.6417,200——
2011-09-01$2.64$2.6414,400——
2011-08-31$2.69$2.698,800——
2011-08-30$2.64$2.640——
2011-08-29$2.64$2.6411,200——
2011-08-26$2.60$2.604,000——
2011-08-25$2.65$2.6414,400——
2011-08-24$2.64$2.644,400——
2011-08-23$2.60$2.6011,600——
2011-08-22$2.54$2.547,600——
2011-08-19$2.52$2.5215,600——
2011-08-18$2.53$2.536,400——
2011-08-17$2.51$2.5131,600——
2011-08-16$2.50$2.5023,200——
2011-08-15$2.48$2.4822,000——
2011-08-12$2.46$2.4619,600——
2011-08-11$2.40$2.3923,200——
2011-08-10$2.39$2.3915,600——
2011-08-09$2.42$2.4230,400——
2011-08-08$2.33$2.3338,000——
2011-08-05$2.33$2.335,600——
2011-08-04$2.37$2.3724,000——
2011-08-03$2.45$2.4530,400——
2011-08-02$2.43$2.4324,400——
2011-08-01$2.47$2.4728,800——
2011-07-29$2.43$2.4287,200——
2011-07-28$2.46$2.467,600——
2011-07-27$2.38$2.3867,200——
2011-07-26$2.35$2.3540,400——
2011-07-25$2.39$2.3942,800——
2011-07-22$2.39$2.3958,400——
2011-07-21$2.40$2.403,200——
2011-07-20$2.38$2.3818,400——
2011-07-19$2.39$2.3926,800——
2011-07-18$2.41$2.4142,800——
2011-07-15$2.41$2.4131,200——
2011-07-14$2.43$2.426,800——
2011-07-13$2.47$2.46157,200——
2011-07-12$2.48$2.4788,000——
2011-07-11$2.44$2.4470,400——
2011-07-08$2.42$2.4122,400——
2011-07-07$2.45$2.4518,800——
2011-07-06$2.46$2.4545,200——
2011-07-05$2.42$2.4231,600——
2011-07-01$2.56$2.5535,600——
2011-06-30$2.47$2.4744,000——
2011-06-29$2.46$2.4629,200——
2011-06-28$2.43$2.4382,400——
2011-06-27$2.44$2.4499,600——
2011-06-24$2.61$2.612,857,200——
2011-06-23$2.50$2.5097,200——
2011-06-22$2.44$2.4468,400——
2011-06-21$2.53$2.5327,600——
2011-06-20$2.56$2.5540,000——
2011-06-17$2.52$2.5270,800——
2011-06-16$2.53$2.5372,000——
2011-06-15$2.38$2.3857,600——
2011-06-14$2.38$2.3839,600——
2011-06-13$2.35$2.3549,200——
2011-06-10$2.36$2.3689,600——
2011-06-09$2.38$2.3819,200——
2011-06-08$2.41$2.4131,600——
2011-06-07$2.51$2.5129,600——
2011-06-06$2.47$2.4759,200——
2011-06-03$2.64$2.64580,000——
2011-06-02$2.74$2.7416,800——
2011-06-01$2.69$2.6964,000——
2011-05-31$2.71$2.7127,600——
2011-05-27$2.63$2.63115,600——
2011-05-26$2.63$2.6322,800——
2011-05-25$2.61$2.6020,400——
2011-05-24$2.58$2.5766,000——
2011-05-23$2.56$2.5626,800——
2011-05-20$2.56$2.5668,800——
2011-05-19$2.65$2.65197,600——
2011-05-18$2.62$2.6247,600——
2011-05-17$2.59$2.5936,800——
2011-05-16$2.56$2.5671,600——
2011-05-13$2.62$2.616,800——
2011-05-12$2.66$2.664,800——
2011-05-11$2.62$2.6246,800——
2011-05-10$2.73$2.7217,600——
2011-05-09$2.68$2.6728,000——
2011-05-06$2.73$2.7323,600——
2011-05-05$2.69$2.6921,600——
2011-05-04$2.71$2.7143,200——
2011-05-03$2.75$2.7538,400——
2011-05-02$2.79$2.7930,400——
2011-04-29$2.84$2.8448,000——
2011-04-28$2.81$2.8156,000——
2011-04-27$2.83$2.8340,000——
2011-04-26$2.86$2.8566,400——
2011-04-25$2.83$2.837,200——
2011-04-21$2.87$2.869,200——
2011-04-20$2.88$2.8812,000——
2011-04-19$2.83$2.8214,000——
2011-04-18$2.82$2.8216,800——
2011-04-15$2.91$2.9121,200——
2011-04-14$2.88$2.886,000——
2011-04-13$2.87$2.8626,400——
2011-04-12$2.88$2.8880,000——
2011-04-11$2.82$2.8139,600——
2011-04-08$2.99$2.998,000——
2011-04-07$3.06$3.066,800——
2011-04-06$3.15$3.1422,400——
2011-04-05$3.11$3.1023,200——
2011-04-04$3.11$3.11810,800——
2011-04-01$3.11$3.114,800——
2011-03-31$3.04$3.0442,400——
2011-03-30$3.04$3.0414,800——
2011-03-29$2.99$2.992,800——
2011-03-28$2.96$2.9612,000——
2011-03-25$3.10$3.1013,600——
2011-03-24$3.06$3.0612,000——
2011-03-23$3.05$3.044,000——
2011-03-22$2.99$2.9960,800——
2011-03-21$2.91$2.9150,800——
2011-03-18$2.85$2.85203,600——
2011-03-17$2.87$2.8794,000——
2011-03-16$2.80$2.8037,600——
2011-03-15$2.81$2.8152,400——
2011-03-14$2.82$2.8212,800——
2011-03-11$2.89$2.89136,400——
2011-03-10$2.86$2.8636,000——
2011-03-09$2.95$2.9514,400——
2011-03-08$2.94$2.9415,200——
2011-03-07$2.82$2.8222,000——
2011-03-04$2.95$2.9552,800——
2011-03-03$2.97$2.9721,600——
2011-03-02$2.94$2.9423,600——
2011-03-01$2.91$2.9112,000——
2011-02-28$2.96$2.9613,600——
2011-02-25$2.98$2.989,600——
2011-02-24$2.96$2.9622,000——
2011-02-23$2.92$2.9214,000——
2011-02-22$2.93$2.9331,200——
2011-02-18$2.98$2.9743,200——
2011-02-17$2.93$2.9319,600——
2011-02-16$2.88$2.8813,200——
2011-02-15$2.86$2.8616,800——
2011-02-14$2.83$2.8354,000——
2011-02-11$2.89$2.8929,200——
2011-02-10$2.91$2.9110,800——
2011-02-09$2.90$2.9018,400——
2011-02-08$2.85$2.8516,000——
2011-02-07$2.89$2.8914,000——
2011-02-04$2.85$2.8524,800——
2011-02-03$2.93$2.9310,400——
2011-02-02$2.94$2.9410,000——
2011-02-01$3.00$3.0022,400——
2011-01-31$2.89$2.8838,400——
2011-01-28$2.81$2.8126,400——
2011-01-27$3.02$3.0115,200——
2011-01-26$3.05$3.0521,200——
2011-01-25$2.90$2.9036,400——
2011-01-24$2.84$2.8416,800——
2011-01-21$2.84$2.8331,200——
2011-01-20$2.83$2.8333,200——
2011-01-19$2.83$2.8267,600——
2011-01-18$2.85$2.8514,000——
2011-01-14$2.87$2.8726,400——
2011-01-13$2.85$2.846,400——
2011-01-12$2.88$2.885,600——
2011-01-11$2.85$2.8515,200——
2011-01-10$2.85$2.8518,000——
2011-01-07$2.87$2.8620,400——
2011-01-06$2.91$2.91323,600——
2011-01-05$2.90$2.899,200——
2011-01-04$2.85$2.8536,800——
2011-01-03$2.89$2.8922,800——