Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Pacifico ADR (NY: PAC )

183.99 +1.04 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 187.69 187.69 176.85 176.85 68,391 -9.85(-5.28%)
Aug 30, 2023 181.43 188.14 181.43 186.70 66,559 +4.23(+2.32%)
Aug 29, 2023 179.68 182.47 178.49 182.47 20,643 +3.74(+2.09%)
Aug 28, 2023 177.72 180.33 177.72 178.73 44,516 +1.61(+0.91%)
Aug 25, 2023 175.05 178.45 175.02 177.12 35,367 +2.14(+1.23%)
Aug 24, 2023 175.37 176.76 174.84 174.97 21,257 -0.58(-0.33%)
Aug 23, 2023 173.74 175.69 173.74 175.56 25,793 +2.22(+1.28%)
Aug 22, 2023 173.23 173.74 172.13 173.34 25,199 +1.30(+0.76%)
Aug 21, 2023 171.91 172.94 170.71 172.04 21,224 -0.66(-0.38%)
Aug 18, 2023 169.89 173.65 169.89 172.70 25,495 +0.93(+0.54%)
Aug 17, 2023 177.54 177.54 171.51 171.76 23,150 -5.76(-3.25%)
Aug 16, 2023 176.97 179.53 176.97 177.53 39,620 -0.35(-0.20%)
Aug 15, 2023 175.63 178.88 174.69 177.88 27,673 +1.95(+1.11%)
Aug 14, 2023 175.13 176.59 172.05 175.93 25,422 +0.80(+0.46%)
Aug 11, 2023 175.21 178.19 174.59 175.12 23,684 -1.53(-0.87%)
Aug 10, 2023 179.61 179.61 176.65 176.65 14,000 +0.53(+0.30%)
Aug 09, 2023 176.52 176.63 175.36 176.12 16,967 -0.31(-0.18%)
Aug 08, 2023 176.36 176.61 174.52 176.43 27,694 -0.48(-0.27%)
Aug 07, 2023 174.92 181.58 174.92 176.91 35,748 +1.11(+0.63%)
Aug 04, 2023 174.58 176.55 174.57 175.81 29,281 +2.57(+1.48%)
Aug 03, 2023 174.15 174.62 172.91 173.24 24,373 -1.66(-0.95%)
Aug 02, 2023 178.99 178.99 174.90 174.90 40,114 -5.05(-2.81%)
Aug 01, 2023 183.40 185.66 179.08 179.95 56,742 -4.67(-2.53%)
Jul 31, 2023 185.25 185.28 182.36 184.62 82,750 +0.63(+0.34%)
Jul 28, 2023 181.07 184.16 180.38 184.00 23,899 +3.76(+2.09%)
Jul 27, 2023 178.67 183.56 178.67 180.23 28,412 +1.56(+0.87%)
Jul 26, 2023 169.56 179.65 169.56 178.67 54,642 +9.11(+5.37%)
Jul 25, 2023 171.61 173.13 169.56 169.56 67,782 -2.60(-1.51%)
Jul 24, 2023 177.04 177.04 171.74 172.16 41,930 -3.55(-2.02%)
Jul 21, 2023 177.04 177.04 173.95 175.71 27,798 -0.02(-0.01%)
Jul 20, 2023 181.92 181.92 175.70 175.73 39,306 -5.92(-3.26%)
Jul 19, 2023 183.14 183.14 179.74 181.65 64,292 +0.13(+0.07%)
Jul 18, 2023 178.27 183.14 178.27 181.52 41,011 +2.46(+1.38%)
Jul 17, 2023 177.26 179.59 176.88 179.06 37,479 +0.47(+0.27%)
Jul 14, 2023 181.54 181.54 177.68 178.58 60,426 -2.55(-1.41%)
Jul 13, 2023 178.70 183.62 178.70 181.13 59,363 +1.92(+1.07%)
Jul 12, 2023 181.00 182.38 179.21 179.21 49,812 -0.07(-0.04%)
Jul 11, 2023 176.90 179.97 175.16 179.28 37,133 +1.60(+0.90%)
Jul 10, 2023 178.45 178.84 177.68 177.68 77,383 -0.90(-0.50%)
Jul 07, 2023 173.51 180.08 172.78 178.58 49,839 +5.06(+2.92%)
Jul 06, 2023 175.84 177.34 172.34 173.52 50,494 -4.32(-2.43%)
Jul 05, 2023 177.92 179.07 174.26 177.84 68,955 -1.51(-0.84%)
Jul 03, 2023 171.29 180.58 171.29 179.35 39,349 +8.06(+4.71%)
Jun 30, 2023 171.69 172.25 167.63 171.29 44,226 +1.30(+0.77%)
Jun 29, 2023 171.84 171.84 169.16 169.98 26,744 -1.27(-0.74%)
Jun 28, 2023 171.34 171.80 169.16 171.26 36,251 -0.86(-0.50%)
Jun 27, 2023 171.75 174.00 171.00 172.12 62,888 +1.61(+0.94%)
Jun 26, 2023 170.38 172.97 168.91 170.51 98,741 -0.81(-0.48%)
Jun 23, 2023 174.17 174.17 171.05 171.33 33,510 -4.05(-2.31%)
Jun 22, 2023 176.29 176.29 172.29 175.38 52,735 -1.98(-1.12%)
Jun 21, 2023 174.80 177.36 173.18 177.36 45,805 +1.14(+0.65%)
Jun 20, 2023 184.54 184.54 173.38 176.22 45,770 -8.75(-4.73%)
Jun 16, 2023 184.35 188.48 180.13 184.97 123,378 +1.26(+0.69%)
Jun 15, 2023 181.86 183.76 181.26 183.71 33,337 +13.83(+8.14%)
May 08, 2023 169.19 171.01 168.51 169.88 50,089 +2.00(+1.19%)
May 05, 2023 165.99 167.94 165.99 167.88 44,773 +3.78(+2.30%)
May 04, 2023 167.23 169.13 163.56 164.10 56,702 -3.22(-1.92%)
May 03, 2023 170.58 170.58 167.32 167.32 83,872 -3.13(-1.83%)
May 02, 2023 166.07 170.60 165.57 170.45 77,134 +3.00(+1.79%)
May 01, 2023 168.26 169.63 166.86 167.45 27,501 -0.75(-0.44%)
Apr 28, 2023 165.29 168.74 164.52 168.20 103,901 +3.31(+2.01%)
Apr 27, 2023 164.46 165.29 164.15 164.88 77,881 +2.72(+1.68%)
Apr 26, 2023 164.63 165.33 162.12 162.16 95,862 -1.33(-0.81%)
Apr 25, 2023 166.24 167.66 163.30 163.49 120,639 -2.70(-1.62%)
Apr 24, 2023 163.63 167.65 162.98 166.19 141,783 +1.82(+1.11%)
Apr 21, 2023 171.01 171.01 163.36 164.37 94,684 -6.11(-3.58%)
Apr 20, 2023 173.75 175.36 170.03 170.48 125,229 -4.98(-2.84%)
Apr 19, 2023 174.67 177.13 173.99 175.46 62,710 +0.97(+0.55%)
Apr 18, 2023 184.06 185.62 173.19 174.50 91,828 -10.76(-5.81%)
Apr 17, 2023 183.82 186.96 182.70 185.26 61,531 +2.28(+1.25%)
Apr 14, 2023 184.27 184.27 181.87 182.97 38,380 -1.48(-0.80%)
Apr 13, 2023 185.06 185.85 183.86 184.45 58,185 +1.09(+0.59%)
Apr 12, 2023 184.86 187.25 182.57 183.36 66,234 +0.41(+0.22%)
Apr 11, 2023 187.81 187.81 182.54 182.95 40,244 -3.35(-1.80%)
Apr 10, 2023 180.43 186.87 180.43 186.31 53,617 +4.42(+2.43%)
Apr 06, 2023 181.75 183.21 180.17 181.88 20,635 +1.10(+0.61%)
Apr 05, 2023 185.18 185.18 179.87 180.78 28,785 -4.86(-2.62%)
Apr 04, 2023 185.90 187.74 184.66 185.64 55,331 +0.90(+0.49%)
Apr 03, 2023 184.89 185.28 181.34 184.74 61,397 -0.07(-0.04%)
Mar 31, 2023 186.05 187.05 181.12 184.81 204,790 +0.04(+0.02%)
Mar 30, 2023 185.84 186.18 183.20 184.77 66,174 -0.61(-0.33%)
Mar 29, 2023 183.76 187.41 183.76 185.38 103,389 +2.26(+1.24%)
Mar 28, 2023 176.68 183.50 176.68 183.12 62,933 +6.26(+3.54%)
Mar 27, 2023 173.34 177.63 173.10 176.85 97,143 +4.44(+2.58%)
Mar 24, 2023 170.22 173.17 168.54 172.41 96,245 +1.66(+0.97%)
Mar 23, 2023 170.57 174.80 170.08 170.75 77,439 +1.06(+0.63%)
Mar 22, 2023 168.18 172.67 168.18 169.69 69,869 +1.12(+0.66%)
Mar 21, 2023 169.47 170.98 167.96 168.57 107,207 +0.94(+0.56%)
Mar 20, 2023 166.72 169.07 166.43 167.64 82,147 +1.18(+0.71%)
Mar 17, 2023 169.64 171.04 166.20 166.45 147,330 -4.70(-2.75%)
Mar 16, 2023 166.57 171.19 163.52 171.15 83,911 +3.90(+2.33%)
Mar 15, 2023 171.54 171.54 166.19 167.25 123,185 -7.16(-4.11%)
Mar 14, 2023 174.11 176.98 173.59 174.41 73,356 +2.34(+1.36%)
Mar 13, 2023 170.93 173.33 166.31 172.07 139,607 -0.73(-0.42%)
Mar 10, 2023 172.39 175.19 170.92 172.80 81,658 -0.32(-0.19%)
Mar 09, 2023 178.15 178.15 173.11 173.12 62,681 -4.87(-2.73%)
Mar 08, 2023 176.67 178.20 176.10 177.99 44,531 +1.42(+0.80%)
Mar 07, 2023 179.96 179.96 175.92 176.57 92,846 -2.42(-1.35%)
Mar 06, 2023 182.62 182.98 178.61 178.99 78,791 -3.17(-1.74%)
Mar 03, 2023 180.77 183.26 180.77 182.16 33,117 +2.55(+1.42%)
Mar 02, 2023 178.55 181.80 177.85 179.61 65,882 -0.43(-0.24%)
Mar 01, 2023 179.38 183.21 179.35 180.04 45,211 -0.01(-0.01%)
Feb 28, 2023 178.26 180.41 177.12 180.05 40,169 +2.25(+1.27%)
Feb 27, 2023 180.24 182.09 177.19 177.79 53,775 -0.54(-0.30%)
Feb 24, 2023 176.56 179.11 175.29 178.33 46,740 -0.55(-0.31%)
Feb 23, 2023 180.35 181.67 178.33 178.88 79,575 -0.09(-0.05%)
Feb 22, 2023 179.88 180.44 177.60 178.98 84,990 +1.38(+0.78%)
Feb 21, 2023 185.19 190.25 173.77 177.59 228,467 -5.92(-3.23%)
Feb 17, 2023 183.57 185.13 181.73 183.51 49,577 +0.13(+0.07%)
Feb 16, 2023 184.27 184.88 181.80 183.38 105,117 -0.64(-0.35%)
Feb 15, 2023 182.21 184.02 180.59 184.02 73,591 +1.34(+0.74%)
Feb 14, 2023 182.48 184.12 181.38 182.68 105,746 +0.42(+0.23%)
Feb 13, 2023 177.60 183.05 177.11 182.26 101,205 +4.71(+2.65%)
Feb 10, 2023 175.69 178.06 175.21 177.56 164,247 +1.90(+1.08%)
Feb 09, 2023 175.48 176.82 173.58 175.66 67,521 +1.88(+1.08%)
Feb 08, 2023 173.12 174.95 171.74 173.78 70,078 +0.16(+0.09%)
Feb 07, 2023 169.15 173.61 167.99 173.61 131,267 +5.03(+2.98%)
Feb 06, 2023 170.89 170.99 166.34 168.59 42,875 -2.36(-1.38%)
Feb 03, 2023 169.08 171.09 167.37 170.94 58,283 +0.92(+0.54%)
Feb 02, 2023 172.25 173.31 170.02 170.02 66,759 -0.48(-0.28%)
Feb 01, 2023 164.59 171.19 164.59 170.51 108,889 +7.05(+4.31%)
Jan 31, 2023 165.00 166.94 163.32 163.46 103,180 -1.19(-0.73%)
Jan 30, 2023 169.82 169.82 163.87 164.65 94,092 -4.87(-2.87%)
Jan 27, 2023 176.66 177.71 169.12 169.52 85,274 -6.39(-3.63%)
Jan 26, 2023 173.75 176.28 173.75 175.91 58,672 +3.13(+1.81%)
Jan 25, 2023 174.76 175.76 172.51 172.78 54,326 -2.82(-1.61%)
Jan 24, 2023 171.35 175.60 171.35 175.60 54,382 +2.64(+1.53%)
Jan 23, 2023 170.94 174.24 170.94 172.96 50,266 +2.44(+1.43%)
Jan 20, 2023 166.52 172.11 165.77 170.53 97,091 +5.28(+3.19%)
Jan 19, 2023 163.99 165.27 163.05 165.25 40,996 +1.26(+0.77%)
Jan 18, 2023 165.60 167.48 163.49 163.99 61,648 -0.50(-0.31%)
Jan 17, 2023 163.38 165.94 163.38 164.49 52,614 +1.19(+0.73%)
Jan 13, 2023 163.47 168.54 161.85 163.30 57,552 +0.38(+0.23%)
Jan 12, 2023 161.57 163.84 160.30 162.92 38,539 +2.72(+1.70%)
Jan 11, 2023 160.49 161.94 158.29 160.20 69,321 +1.22(+0.77%)
Jan 10, 2023 157.34 159.48 157.05 158.98 76,543 +1.64(+1.04%)
Jan 09, 2023 153.76 157.66 152.33 157.34 99,434 +3.89(+2.54%)
Jan 06, 2023 150.29 156.16 149.91 153.45 65,836 +3.71(+2.48%)
Jan 05, 2023 144.61 151.66 144.00 149.74 65,685 +5.17(+3.58%)
Jan 04, 2023 139.93 145.17 139.93 144.56 69,688 +4.68(+3.34%)
Jan 03, 2023 136.84 139.91 136.84 139.88 109,031 +3.67(+2.69%)
Dec 30, 2022 139.48 140.58 135.69 136.22 63,065 -3.88(-2.77%)
Dec 29, 2022 143.61 145.49 139.50 140.10 51,803 -1.77(-1.25%)
Dec 28, 2022 144.63 145.97 141.72 141.87 39,916 -2.14(-1.49%)
Dec 27, 2022 145.95 146.78 144.01 144.01 48,900 -2.87(-1.95%)
Dec 23, 2022 144.69 147.03 144.22 146.88 31,226 +2.69(+1.87%)
Dec 22, 2022 142.71 145.49 142.61 144.19 48,686 -0.13(-0.09%)
Dec 21, 2022 140.44 144.94 139.85 144.33 35,212 +4.64(+3.32%)
Dec 20, 2022 141.81 143.11 139.18 139.69 47,051 -1.34(-0.95%)
Dec 19, 2022 141.67 141.67 138.81 141.03 96,398 +0.51(+0.36%)
Dec 16, 2022 141.87 142.56 138.98 140.52 68,841 -1.86(-1.30%)
Dec 15, 2022 144.91 145.40 142.00 142.38 58,854 -3.22(-2.21%)
Dec 14, 2022 147.65 147.65 143.85 145.60 52,928 -2.56(-1.73%)
Dec 13, 2022 149.48 150.81 147.43 148.15 61,082 +0.06(+0.04%)
Dec 12, 2022 148.47 148.70 146.59 148.10 23,021 +0.92(+0.62%)
Dec 09, 2022 149.66 149.91 146.15 147.18 45,088 -2.84(-1.89%)
Dec 08, 2022 152.48 152.48 148.12 150.02 30,259 -1.27(-0.84%)
Dec 07, 2022 149.84 152.57 149.84 151.29 65,395 +1.11(+0.74%)
Dec 06, 2022 148.32 150.44 145.92 150.18 74,361 +4.30(+2.95%)
Dec 05, 2022 148.71 149.36 145.41 145.88 34,505 -2.97(-1.99%)
Dec 02, 2022 153.32 153.32 147.46 148.84 47,748 -5.22(-3.39%)
Dec 01, 2022 155.72 155.72 151.45 154.06 87,241 +0.09(+0.06%)
Nov 30, 2022 148.08 154.03 146.07 153.97 89,315 +6.90(+4.69%)
Nov 29, 2022 154.25 154.25 147.07 147.07 55,389 -5.57(-3.65%)
Nov 28, 2022 153.43 155.32 151.95 152.64 52,917 -0.24(-0.16%)
Nov 25, 2022 154.37 155.96 151.57 152.88 17,216 -1.78(-1.15%)
Nov 23, 2022 151.02 156.49 151.02 154.66 45,593 +3.15(+2.08%)
Nov 22, 2022 156.92 156.92 150.15 151.52 66,299 -3.34(-2.16%)
Nov 21, 2022 153.75 155.27 152.95 154.86 37,909 +0.16(+0.10%)
Nov 18, 2022 155.22 157.82 152.97 154.70 33,400 -1.47(-0.94%)
Nov 17, 2022 155.35 156.17 152.30 156.17 40,242 -0.50(-0.32%)
Nov 16, 2022 160.88 160.88 156.15 156.67 49,407 -3.66(-2.28%)
Nov 15, 2022 162.44 163.15 159.36 160.32 56,527 +0.95(+0.59%)
Nov 14, 2022 158.37 161.58 158.03 159.38 52,824 -0.38(-0.24%)
Nov 11, 2022 153.98 160.19 151.56 159.76 78,619 +4.94(+3.19%)
Nov 10, 2022 152.37 156.34 149.44 154.82 34,650 +7.12(+4.82%)
Nov 09, 2022 147.45 150.39 147.44 147.70 28,198 -1.31(-0.88%)
Nov 08, 2022 146.78 149.15 145.59 149.01 19,468 +1.67(+1.13%)
Nov 07, 2022 147.51 148.83 145.00 147.34 86,133 -1.50(-1.01%)
Nov 04, 2022 144.96 149.32 144.80 148.84 38,739 +6.55(+4.61%)
Nov 03, 2022 143.20 147.25 140.80 142.28 48,975 -0.83(-0.58%)
Nov 02, 2022 146.44 147.93 143.11 143.11 31,132 -4.51(-3.05%)
Nov 01, 2022 145.53 148.47 142.80 147.62 53,683 +3.88(+2.70%)
Oct 31, 2022 139.05 143.93 138.95 143.74 57,709 +3.40(+2.42%)
Oct 28, 2022 138.15 140.56 136.92 140.34 34,579 +2.42(+1.75%)
Oct 27, 2022 136.44 140.03 136.34 137.92 33,160 +1.44(+1.05%)
Oct 26, 2022 133.69 139.15 133.69 136.48 47,949 +1.79(+1.33%)
Oct 25, 2022 135.88 136.09 133.48 134.69 47,709 -0.42(-0.31%)
Oct 24, 2022 131.87 136.13 130.81 135.11 52,231 +3.64(+2.77%)
Oct 21, 2022 128.85 133.18 128.85 131.47 109,025 +1.47(+1.13%)
Oct 20, 2022 134.48 134.48 127.81 129.99 79,815 -5.46(-4.03%)
Oct 19, 2022 136.47 137.10 134.41 135.45 48,560 -1.65(-1.20%)
Oct 18, 2022 137.41 138.11 134.99 137.10 31,485 +1.68(+1.24%)
Oct 17, 2022 136.06 136.79 132.52 135.43 134,364 +1.31(+0.98%)
Oct 14, 2022 132.67 135.53 132.04 134.12 59,700 +2.10(+1.59%)
Oct 13, 2022 125.14 133.52 124.14 132.01 60,802 +4.83(+3.80%)
Oct 12, 2022 127.38 128.84 126.98 127.18 30,962 -0.87(-0.68%)
Oct 11, 2022 128.82 129.34 126.21 128.06 53,053 -0.43(-0.33%)
Oct 10, 2022 128.71 130.49 128.16 128.48 32,682 +0.06(+0.04%)
Oct 07, 2022 129.78 129.97 125.84 128.43 34,437 -2.07(-1.58%)
Oct 06, 2022 127.81 132.38 127.23 130.49 47,810 +3.44(+2.71%)
Oct 05, 2022 125.86 127.78 124.88 127.06 46,290 +0.52(+0.41%)
Oct 04, 2022 125.09 127.56 125.02 126.54 42,760 +1.86(+1.50%)
Oct 03, 2022 117.91 124.70 117.81 124.67 38,579 +7.15(+6.08%)
Sep 30, 2022 122.72 123.19 116.81 117.53 153,399 -4.57(-3.74%)
Sep 29, 2022 123.50 124.29 121.02 122.09 37,153 -3.35(-2.67%)
Sep 28, 2022 122.98 125.92 121.92 125.44 50,184 +2.56(+2.08%)
Sep 27, 2022 119.19 123.38 119.19 122.88 69,287 +4.81(+4.07%)
Sep 26, 2022 122.36 122.81 118.03 118.07 57,428 -5.21(-4.23%)
Sep 23, 2022 127.01 127.01 122.60 123.28 55,892 -5.56(-4.32%)
Sep 22, 2022 131.97 131.97 127.94 128.84 39,290 -3.89(-2.93%)
Sep 21, 2022 134.01 135.40 132.56 132.74 48,264 -1.87(-1.39%)
Sep 20, 2022 134.69 134.90 133.38 134.61 54,774 -0.46(-0.34%)
Sep 19, 2022 132.56 135.30 130.84 135.07 35,778 +1.60(+1.20%)
Sep 16, 2022 131.12 133.78 131.12 133.47 62,330 +0.41(+0.31%)
Sep 15, 2022 134.12 135.69 131.15 133.06 83,372 -1.43(-1.06%)
Sep 14, 2022 135.06 136.14 133.44 134.49 41,050 +0.25(+0.19%)
Sep 13, 2022 135.90 137.23 133.93 134.24 50,312 -4.04(-2.92%)
Sep 12, 2022 138.12 139.95 137.20 138.28 50,588 +2.62(+1.93%)
Sep 09, 2022 136.94 137.34 135.17 135.66 45,420 +0.48(+0.36%)
Sep 08, 2022 134.40 135.59 133.15 135.18 43,101 +0.72(+0.54%)
Sep 07, 2022 133.60 135.74 131.62 134.45 55,246 +1.34(+1.00%)
Sep 06, 2022 135.30 135.33 132.18 133.12 44,831 -1.19(-0.88%)
Sep 02, 2022 133.66 136.44 133.05 134.30 37,748 +2.60(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.