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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.56$3.0724,000——
2012-12-28$2.45$2.9426,800——
2012-12-27$2.46$2.951,200——
2012-12-26$2.39$2.872,400——
2012-12-24$2.47$2.960——
2012-12-21$2.47$2.9619,600——
2012-12-20$2.46$2.951,200——
2012-12-19$2.51$3.010——
2012-12-18$2.51$3.0170,400——
2012-12-17$2.61$3.125,600——
2012-12-14$2.49$2.991,600——
2012-12-13$2.47$2.9616,800——
2012-12-12$2.70$2.934,000——
2012-12-11$2.70$2.9322,000——
2012-12-10$2.68$2.9151,200——
2012-12-07$2.55$2.7772,000——
2012-12-06$2.28$2.480——
2012-12-05$2.28$2.4821,200——
2012-12-04$2.27$2.476,800——
2012-12-03$2.33$2.5374,400——
2012-11-30$2.32$2.535,600——
2012-11-29$2.31$2.524,800——
2012-11-28$2.29$2.491,600——
2012-11-27$2.27$2.4710,000——
2012-11-26$2.24$2.4314,400——
2012-11-23$2.26$2.461,600——
2012-11-21$2.32$2.5312,000——
2012-11-20$2.34$2.540——
2012-11-19$2.34$2.5435,200——
2012-11-16$2.33$2.530——
2012-11-15$2.33$2.536,400——
2012-11-14$2.39$2.60800——
2012-11-13$2.32$2.520——
2012-11-12$2.32$2.528,000——
2012-11-09$2.30$2.500——
2012-11-08$2.30$2.50400——
2012-11-07$2.30$2.5037,200——
2012-11-06$2.40$2.6122,400——
2012-11-05$2.43$2.647,200——
2012-11-02$2.43$2.6410,400——
2012-11-01$2.45$2.6616,000——
2012-10-31$2.45$2.679,200——
2012-10-26$2.36$2.57800——
2012-10-25$2.31$2.512,000——
2012-10-24$2.38$2.5910,800——
2012-10-23$2.37$2.589,200——
2012-10-22$2.38$2.581,200——
2012-10-19$2.40$2.616,000——
2012-10-18$2.40$2.610——
2012-10-17$2.40$2.6111,600——
2012-10-16$2.41$2.6228,400——
2012-10-15$2.44$2.6512,800——
2012-10-12$2.43$2.65800——
2012-10-11$2.41$2.620——
2012-10-10$2.41$2.62400——
2012-10-09$2.44$2.651,600——
2012-10-08$2.41$2.621,200——
2012-10-05$2.43$2.651,600——
2012-10-04$2.43$2.646,000——
2012-10-03$2.41$2.620——
2012-10-02$2.41$2.626,800——
2012-10-01$2.43$2.6463,200——
2012-09-28$2.49$2.718,800——
2012-09-27$2.42$2.632,800——
2012-09-26$2.39$2.602,400——
2012-09-25$2.42$2.636,800——
2012-09-24$2.46$2.684,000——
2012-09-21$2.49$2.7110,400——
2012-09-20$2.44$2.650——
2012-09-19$2.44$2.6527,200——
2012-09-18$2.46$2.686,800——
2012-09-17$2.47$2.6815,200——
2012-09-14$2.47$2.6954,800——
2012-09-13$2.45$2.6742,400——
2012-09-12$2.41$2.6228,000——
2012-09-11$2.33$2.5310,800——
2012-09-10$2.37$2.5820,800——
2012-09-07$2.37$2.583,600——
2012-09-06$2.31$2.512,800——
2012-09-05$2.32$2.521,600——
2012-09-04$2.37$2.584,000——
2012-08-31$2.31$2.5118,800——
2012-08-30$2.35$2.551,200——
2012-08-29$2.37$2.570——
2012-08-28$2.37$2.57127,600——
2012-08-27$2.32$2.5328,400——
2012-08-24$2.31$2.5212,800——
2012-08-23$2.32$2.532,800——
2012-08-22$2.31$2.5251,200——
2012-08-21$2.28$2.4815,600——
2012-08-20$2.31$2.516,000——
2012-08-17$2.33$2.539,600——
2012-08-16$2.26$2.4624,000——
2012-08-15$2.31$2.5120,400——
2012-08-14$2.34$2.54188,400——
2012-08-13$2.39$2.600——
2012-08-10$2.39$2.6016,000——
2012-08-09$2.38$2.5948,800——
2012-08-08$2.34$2.548,800——
2012-08-07$2.38$2.5835,600——
2012-08-06$2.41$2.623,200——
2012-08-03$2.43$2.649,600——
2012-08-02$2.40$2.6121,600——
2012-08-01$2.37$2.5834,800——
2012-07-31$2.34$2.548,000——
2012-07-30$2.34$2.546,000——
2012-07-27$2.44$2.6512,400——
2012-07-26$2.50$2.7217,600——
2012-07-25$2.44$2.65400——
2012-07-24$2.47$2.682,000——
2012-07-23$2.43$2.646,800——
2012-07-20$2.49$2.714,000——
2012-07-19$2.47$2.680——
2012-07-18$2.47$2.684,800——
2012-07-17$2.45$2.672,000——
2012-07-16$2.42$2.641,600——
2012-07-13$2.43$2.640——
2012-07-12$2.43$2.640——
2012-07-11$2.43$2.640——
2012-07-10$2.43$2.6461,600——
2012-07-09$2.41$2.626,800——
2012-07-06$2.45$2.670——
2012-07-05$2.45$2.67800——
2012-07-03$2.47$2.6817,200——
2012-07-02$2.43$2.6414,000——
2012-06-29$2.41$2.6212,800——
2012-06-28$2.48$2.6925,200——
2012-06-27$2.42$2.634,000——
2012-06-26$2.43$2.646,400——
2012-06-25$2.39$2.609,200——
2012-06-22$2.46$2.68800——
2012-06-21$2.49$2.714,400——
2012-06-20$2.56$2.790——
2012-06-19$2.56$2.7924,400——
2012-06-18$2.50$2.7128,000——
2012-06-15$2.46$2.6718,400——
2012-06-14$2.54$2.7611,200——
2012-06-13$2.48$2.6974,400——
2012-06-12$2.47$2.6911,600——
2012-06-11$2.42$2.6415,600——
2012-06-08$2.49$2.7110,800——
2012-06-07$2.48$2.697,200——
2012-06-06$2.53$2.7592,000——
2012-06-05$2.49$2.7047,600——
2012-06-04$2.54$2.76350,000——
2012-06-01$2.74$2.9820,400——
2012-05-31$2.85$3.0920,800——
2012-05-30$2.81$3.052,000——
2012-05-29$2.86$3.111,600——
2012-05-25$2.84$3.092,800——
2012-05-24$2.77$3.0212,000——
2012-05-23$2.78$3.0218,000——
2012-05-22$2.77$3.0226,800——
2012-05-21$2.80$3.0523,600——
2012-05-18$2.72$2.9631,200——
2012-05-17$2.83$3.0715,600——
2012-05-16$2.77$3.0210,400——
2012-05-15$2.68$2.9220,800——
2012-05-14$2.78$3.0217,200——
2012-05-11$2.85$3.105,600——
2012-05-10$2.82$3.072,000——
2012-05-09$2.79$3.0340,000——
2012-05-08$2.63$2.86400——
2012-05-07$2.74$2.982,400——
2012-05-04$2.65$2.882,800——
2012-05-03$2.69$2.921,200——
2012-05-02$2.66$2.906,400——
2012-05-01$2.67$2.902,800——
2012-04-30$2.67$2.9017,200——
2012-04-27$2.70$2.930——
2012-04-26$2.70$2.931,600——
2012-04-25$2.75$2.9923,200——
2012-04-24$2.71$2.951,200——
2012-04-23$2.67$2.918,800——
2012-04-20$2.66$2.8918,400——
2012-04-19$2.65$2.8829,600——
2012-04-18$2.79$3.0410,400——
2012-04-17$2.85$3.10400——
2012-04-16$2.81$3.056,000——
2012-04-13$2.87$3.1250,000——
2012-04-12$2.58$2.801,600——
2012-04-11$2.53$2.751,600——
2012-04-10$2.50$2.728,800——
2012-04-09$2.65$2.883,600——
2012-04-05$2.69$2.935,600——
2012-04-04$2.77$3.015,600——
2012-04-03$2.69$2.937,600——
2012-04-02$2.66$2.9034,400——
2012-03-30$2.80$3.0416,400——
2012-03-29$2.91$3.1710,400——
2012-03-28$2.88$3.1334,400——
2012-03-27$3.10$3.0962,800——
2012-03-26$2.92$2.9119,200——
2012-03-23$2.86$2.8647,200——
2012-03-22$2.98$2.9792,800——
2012-03-21$2.71$2.7128,800——
2012-03-20$2.53$2.5358,400——
2012-03-19$2.58$2.582,800——
2012-03-16$2.60$2.6012,000——
2012-03-15$2.58$2.586,000——
2012-03-14$2.61$2.616,000——
2012-03-13$2.66$2.6635,200——
2012-03-12$2.70$2.7016,000——
2012-03-09$2.75$2.7526,400——
2012-03-08$2.74$2.7420,800——
2012-03-07$2.75$2.7522,400——
2012-03-06$2.77$2.7713,600——
2012-03-05$2.84$2.8411,600——
2012-03-02$2.89$2.890——
2012-03-01$2.89$2.890——
2012-02-29$2.89$2.891,600——
2012-02-28$2.91$2.914,800——
2012-02-27$2.92$2.923,600——
2012-02-24$2.92$2.921,200——
2012-02-23$2.90$2.9012,000——
2012-02-22$2.93$2.922,800——
2012-02-21$2.91$2.916,400——
2012-02-17$2.90$2.905,600——
2012-02-16$2.96$2.9628,400——
2012-02-15$2.98$2.982,000——
2012-02-14$2.90$2.8918,400——
2012-02-13$2.97$2.9732,000——
2012-02-10$2.75$2.7513,200——
2012-02-09$2.69$2.6942,800——
2012-02-08$2.55$2.5523,200——
2012-02-07$2.64$2.642,000——
2012-02-06$2.65$2.642,000——
2012-02-03$2.65$2.6541,200——
2012-02-02$2.65$2.6418,400——
2012-02-01$2.70$2.7031,200——
2012-01-31$2.68$2.6728,400——
2012-01-30$2.64$2.6321,600——
2012-01-27$2.55$2.5423,200——
2012-01-26$2.59$2.5813,600——
2012-01-25$2.55$2.5430,000——
2012-01-24$2.66$2.66800——
2012-01-23$2.68$2.674,400——
2012-01-20$2.66$2.662,800——
2012-01-19$2.63$2.632,400——
2012-01-18$2.61$2.603,600——
2012-01-17$2.55$2.552,400——
2012-01-13$2.65$2.658,800——
2012-01-12$2.57$2.5723,600——
2012-01-11$2.45$2.4412,400——
2012-01-10$2.43$2.4212,800——
2012-01-09$2.42$2.4113,200——
2012-01-06$2.42$2.424,000——
2012-01-05$2.42$2.4116,800——
2012-01-04$2.41$2.4116,000——
2012-01-03$2.40$2.4024,800——