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 )

183.47 +3.50 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 161.54 163.67 161.49 163.17 72,371 +1.42(+0.88%)
Mar 27, 2024 158.39 162.58 158.32 161.75 74,789 +2.92(+1.84%)
Mar 26, 2024 155.00 160.89 153.21 158.83 73,308 +4.46(+2.89%)
Mar 25, 2024 153.49 156.18 153.49 154.37 46,520 +0.34(+0.22%)
Mar 22, 2024 150.00 154.49 150.00 154.03 34,018 +3.98(+2.65%)
Mar 21, 2024 151.18 151.35 149.07 150.05 31,983 -0.78(-0.52%)
Mar 20, 2024 144.89 151.43 144.89 150.83 35,378 +4.99(+3.42%)
Mar 19, 2024 145.85 146.46 144.36 145.84 30,847 -1.85(-1.25%)
Mar 18, 2024 149.24 149.62 146.40 147.69 40,107 -1.22(-0.82%)
Mar 15, 2024 148.44 150.76 147.78 148.91 102,070 -0.05(-0.03%)
Mar 14, 2024 144.84 149.72 144.82 148.96 84,337 +3.82(+2.63%)
Mar 13, 2024 142.76 145.65 142.17 145.14 56,325 +2.57(+1.80%)
Mar 12, 2024 143.96 143.96 141.14 142.57 54,318 +0.87(+0.61%)
Mar 11, 2024 142.79 142.81 140.40 141.70 39,498 -0.35(-0.25%)
Mar 08, 2024 141.33 142.93 141.33 142.05 68,281 +0.66(+0.47%)
Mar 07, 2024 140.91 142.41 140.53 141.39 48,241 -0.12(-0.08%)
Mar 06, 2024 141.98 142.73 140.84 141.51 60,613 +0.97(+0.69%)
Mar 05, 2024 142.73 142.73 139.64 140.54 72,037 -1.80(-1.26%)
Mar 04, 2024 146.31 149.14 142.34 142.34 146,481 -5.52(-3.73%)
Mar 01, 2024 148.64 150.44 146.97 147.86 64,894 -0.32(-0.22%)
Feb 29, 2024 146.43 148.21 144.56 148.18 43,442 +1.95(+1.33%)
Feb 28, 2024 148.46 149.84 144.88 146.23 61,614 -3.62(-2.42%)
Feb 27, 2024 151.89 152.94 149.37 149.85 37,454 -1.60(-1.06%)
Feb 26, 2024 151.95 153.71 151.06 151.45 40,591 -1.59(-1.04%)
Feb 23, 2024 154.01 154.68 150.78 153.04 33,159 -1.52(-0.98%)
Feb 22, 2024 153.84 154.93 151.59 154.56 376,624 +2.24(+1.47%)
Feb 21, 2024 152.94 153.88 151.04 152.32 68,548 -2.19(-1.42%)
Feb 20, 2024 155.01 156.88 151.74 154.51 46,140 -1.47(-0.94%)
Feb 16, 2024 155.40 157.66 155.26 155.98 52,180 -0.71(-0.45%)
Feb 15, 2024 155.57 157.45 155.45 156.69 26,665 +0.01(+0.01%)
Feb 14, 2024 158.46 160.08 155.53 156.68 50,549 +0.01(+0.01%)
Feb 13, 2024 156.99 158.73 155.72 156.67 25,946 -3.11(-1.95%)
Feb 12, 2024 162.65 164.92 159.00 159.78 37,676 -3.97(-2.42%)
Feb 09, 2024 165.89 165.89 162.59 163.75 24,515 -1.36(-0.82%)
Feb 08, 2024 165.69 165.70 163.65 165.11 65,263 -1.09(-0.66%)
Feb 07, 2024 170.14 170.14 164.68 166.20 38,861 -2.17(-1.29%)
Feb 06, 2024 165.00 168.81 163.16 168.37 33,926 +3.84(+2.33%)
Feb 05, 2024 163.00 164.86 159.55 164.53 30,032 +1.11(+0.68%)
Feb 02, 2024 157.40 163.42 156.07 163.42 52,600 +5.89(+3.74%)
Feb 01, 2024 157.75 161.22 156.13 157.53 49,890 +1.64(+1.05%)
Jan 31, 2024 158.82 159.89 155.19 155.89 32,289 -2.32(-1.47%)
Jan 30, 2024 157.80 159.60 157.03 158.21 37,997 -1.79(-1.12%)
Jan 29, 2024 158.62 161.03 158.03 160.00 46,810 +1.57(+0.99%)
Jan 26, 2024 158.99 160.12 154.14 158.43 65,911 +3.78(+2.44%)
Jan 25, 2024 150.42 157.82 150.11 154.65 149,004 +4.80(+3.20%)
Jan 24, 2024 152.97 152.97 149.41 149.85 70,913 -1.34(-0.89%)
Jan 23, 2024 145.79 152.16 144.75 151.19 97,831 +4.60(+3.14%)
Jan 22, 2024 153.95 155.00 146.59 146.59 46,225 -8.41(-5.43%)
Jan 19, 2024 151.00 156.02 149.57 155.00 54,957 +2.70(+1.77%)
Jan 18, 2024 153.52 153.52 149.09 152.30 59,630 +1.30(+0.86%)
Jan 17, 2024 150.11 152.90 147.27 151.00 39,452 -0.70(-0.46%)
Jan 16, 2024 159.01 159.01 151.55 151.70 42,291 -7.95(-4.98%)
Jan 12, 2024 160.96 162.99 158.76 159.65 40,496 -1.06(-0.66%)
Jan 11, 2024 162.06 163.31 160.30 160.71 73,733 -1.79(-1.10%)
Jan 10, 2024 161.12 165.00 161.12 162.50 41,102 +0.78(+0.48%)
Jan 09, 2024 168.34 169.39 160.83 161.72 61,283 -8.76(-5.14%)
Jan 08, 2024 169.76 172.82 168.95 170.48 62,632 +1.02(+0.60%)
Jan 05, 2024 165.57 169.70 165.57 169.46 37,568 +2.64(+1.58%)
Jan 04, 2024 166.54 169.35 166.28 166.82 43,962 -1.09(-0.65%)
Jan 03, 2024 169.48 172.95 167.07 167.91 61,793 -3.58(-2.09%)
Jan 02, 2024 174.85 175.38 169.73 171.49 52,682 -3.73(-2.13%)
Dec 29, 2023 174.03 175.23 171.53 175.22 49,568 +0.99(+0.57%)
Dec 28, 2023 176.41 178.12 174.19 174.23 61,389 -1.55(-0.88%)
Dec 27, 2023 178.27 179.27 175.78 175.78 54,496 -1.92(-1.08%)
Dec 26, 2023 178.56 178.56 176.45 177.70 34,806 +0.45(+0.25%)
Dec 22, 2023 175.89 179.06 175.89 177.25 37,197 +1.57(+0.89%)
Dec 21, 2023 177.31 182.00 174.91 175.68 45,861 +0.52(+0.30%)
Dec 20, 2023 176.78 180.94 175.09 175.16 70,623 -4.05(-2.26%)
Dec 19, 2023 180.29 180.91 177.51 179.21 42,422 -0.79(-0.44%)
Dec 18, 2023 179.39 180.00 171.76 180.00 38,633 +2.11(+1.19%)
Dec 15, 2023 170.41 178.77 168.30 177.89 158,533 +6.08(+3.54%)
Dec 14, 2023 147.92 173.66 147.92 171.81 303,702 +24.55(+16.67%)
Dec 13, 2023 144.10 147.62 143.61 147.26 47,228 +4.09(+2.86%)
Dec 12, 2023 145.02 145.02 141.58 143.16 112,552 +0.26(+0.18%)
Dec 11, 2023 144.83 145.97 142.91 142.91 59,794 -2.92(-2.00%)
Dec 08, 2023 146.14 147.29 143.89 145.83 139,965 -1.56(-1.06%)
Dec 07, 2023 147.93 147.93 145.25 147.38 70,014 -0.70(-0.47%)
Dec 06, 2023 149.30 151.31 148.08 148.08 70,294 +0.60(+0.41%)
Dec 05, 2023 145.89 148.12 145.02 147.48 61,897 +0.10(+0.07%)
Dec 04, 2023 149.81 151.84 147.38 147.38 39,639 -2.70(-1.80%)
Dec 01, 2023 148.76 150.72 148.06 150.08 62,368 +0.07(+0.05%)
Nov 30, 2023 144.25 150.33 143.18 150.01 72,832 +5.71(+3.95%)
Nov 29, 2023 146.18 146.63 143.44 144.31 86,404 -2.38(-1.62%)
Nov 28, 2023 143.71 148.71 143.71 146.68 78,192 +1.63(+1.12%)
Nov 27, 2023 142.14 146.50 142.14 145.06 76,281 +1.78(+1.24%)
Nov 24, 2023 141.13 144.92 141.13 143.27 18,910 +1.60(+1.13%)
Nov 22, 2023 141.81 142.88 139.92 141.68 121,389 +1.46(+1.04%)
Nov 21, 2023 139.87 140.42 137.44 140.22 83,530 -1.11(-0.79%)
Nov 20, 2023 144.50 144.50 140.35 141.33 136,787 +1.33(+0.95%)
Nov 17, 2023 134.99 140.22 134.99 140.00 79,216 +6.10(+4.55%)
Nov 16, 2023 130.69 134.12 129.77 133.90 129,878 +3.95(+3.04%)
Nov 15, 2023 128.34 131.36 127.85 129.95 131,168 +1.75(+1.37%)
Nov 14, 2023 127.86 129.36 126.26 128.20 54,052 +3.15(+2.52%)
Nov 13, 2023 123.58 125.74 123.58 125.05 39,594 -0.21(-0.17%)
Nov 10, 2023 124.94 125.53 123.45 125.25 33,561 +0.37(+0.29%)
Nov 09, 2023 127.22 127.80 124.69 124.89 58,156 -1.94(-1.53%)
Nov 08, 2023 127.50 129.22 126.65 126.83 68,942 -1.24(-0.97%)
Nov 07, 2023 130.05 131.60 127.02 128.07 59,053 -2.06(-1.58%)
Nov 06, 2023 125.84 131.68 125.84 130.13 185,617 +3.80(+3.01%)
Nov 03, 2023 122.17 127.78 121.88 126.33 229,152 +4.86(+4.00%)
Nov 02, 2023 119.84 121.78 118.80 121.47 58,270 +3.45(+2.92%)
Nov 01, 2023 113.83 118.03 113.83 118.02 79,967 +3.31(+2.89%)
Oct 31, 2023 113.51 115.50 111.02 114.71 71,114 +2.34(+2.09%)
Oct 30, 2023 107.97 112.37 106.36 112.37 80,507 +5.69(+5.33%)
Oct 27, 2023 108.81 109.30 105.67 106.68 112,310 -1.69(-1.55%)
Oct 26, 2023 112.88 113.90 108.37 108.37 105,565 -4.73(-4.18%)
Oct 25, 2023 113.63 116.53 111.25 113.10 89,149 -1.47(-1.28%)
Oct 24, 2023 126.65 126.96 113.19 114.56 145,111 -7.90(-6.45%)
Oct 23, 2023 121.93 124.62 120.02 122.47 166,118 -1.89(-1.52%)
Oct 20, 2023 125.70 126.31 123.25 124.36 108,112 -1.23(-0.98%)
Oct 19, 2023 128.84 128.84 123.02 125.59 135,479 -4.24(-3.26%)
Oct 18, 2023 130.39 130.76 127.66 129.82 55,890 -1.42(-1.08%)
Oct 17, 2023 132.93 135.94 130.73 131.24 93,100 -3.74(-2.77%)
Oct 16, 2023 132.72 135.79 131.42 134.99 66,320 +2.66(+2.01%)
Oct 13, 2023 133.57 134.76 130.74 132.33 47,906 -1.89(-1.41%)
Oct 12, 2023 139.70 139.70 133.80 134.22 95,861 -5.35(-3.83%)
Oct 11, 2023 137.92 141.22 137.92 139.57 140,973 +1.78(+1.29%)
Oct 10, 2023 129.81 138.58 129.81 137.79 102,078 +9.42(+7.34%)
Oct 09, 2023 128.22 128.98 125.31 128.36 119,230 +0.14(+0.11%)
Oct 06, 2023 120.39 129.59 114.28 128.23 248,078 +7.69(+6.38%)
Oct 05, 2023 138.66 138.66 104.89 120.54 593,841 -38.16(-24.05%)
Oct 04, 2023 154.17 158.74 152.85 158.70 52,557 +4.23(+2.74%)
Oct 03, 2023 159.35 161.19 154.13 154.47 108,368 -6.58(-4.09%)
Oct 02, 2023 159.54 161.36 156.73 161.06 69,260 +1.64(+1.03%)
Sep 29, 2023 170.47 171.05 159.23 159.42 257,561 -10.08(-5.95%)
Sep 28, 2023 167.47 169.50 165.75 169.50 79,864 +2.34(+1.40%)
Sep 27, 2023 167.79 169.13 166.10 167.16 63,027 -0.73(-0.43%)
Sep 26, 2023 170.47 171.86 167.88 167.88 72,455 -4.01(-2.33%)
Sep 25, 2023 170.71 172.41 171.44 171.89 49,347 +0.75(+0.44%)
Sep 22, 2023 174.60 174.60 171.14 171.14 32,798 -1.58(-0.92%)
Sep 21, 2023 172.37 175.20 172.26 172.72 45,548 -2.19(-1.25%)
Sep 20, 2023 176.59 177.62 174.68 174.92 26,366 -0.51(-0.29%)
Sep 19, 2023 173.10 175.67 173.10 175.43 18,661 +0.98(+0.56%)
Sep 18, 2023 176.10 176.13 171.59 174.45 34,571 -3.84(-2.15%)
Sep 15, 2023 175.78 178.31 174.05 178.29 70,527 +2.28(+1.29%)
Sep 14, 2023 175.86 176.43 174.04 176.01 22,686 +2.21(+1.27%)
Sep 13, 2023 173.76 175.25 172.99 173.80 34,292 +0.19(+0.11%)
Sep 12, 2023 172.25 174.08 172.25 173.61 29,759 +0.95(+0.55%)
Sep 11, 2023 170.70 173.79 170.70 172.66 29,433 +2.74(+1.61%)
Sep 08, 2023 167.51 170.21 167.50 169.92 42,731 +3.39(+2.04%)
Sep 07, 2023 166.63 168.23 166.32 166.53 42,153 -0.27(-0.16%)
Sep 06, 2023 169.55 171.26 166.49 166.80 51,377 -3.64(-2.13%)
Sep 05, 2023 173.56 174.53 170.44 170.44 46,526 -2.79(-1.61%)
Sep 01, 2023 177.49 178.50 172.21 173.23 57,956 -3.62(-2.05%)
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%)
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.