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 )

184.58 +1.29 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 142.95 144.69 141.13 144.66 44,499 +1.90(+1.33%)
Feb 28, 2024 144.93 146.28 141.44 142.75 63,113 -3.53(-2.42%)
Feb 27, 2024 148.28 149.31 145.82 146.29 38,365 -1.56(-1.06%)
Feb 26, 2024 148.34 150.06 147.47 147.85 41,578 -1.55(-1.04%)
Feb 23, 2024 150.35 151.00 147.20 149.40 33,966 -1.48(-0.98%)
Feb 22, 2024 150.19 151.25 147.99 150.89 385,790 +2.19(+1.47%)
Feb 21, 2024 149.31 150.22 147.45 148.70 70,216 -2.14(-1.42%)
Feb 20, 2024 151.33 153.15 148.13 150.84 47,263 -1.44(-0.94%)
Feb 16, 2024 151.71 153.91 151.57 152.27 53,450 -0.69(-0.45%)
Feb 15, 2024 151.87 153.71 151.76 152.97 27,314 +0.01(+0.01%)
Feb 14, 2024 154.69 156.28 151.83 152.96 51,779 +0.01(+0.01%)
Feb 13, 2024 153.26 154.96 152.01 152.95 26,577 -3.04(-1.95%)
Feb 12, 2024 158.78 161.00 155.23 155.98 38,593 -3.88(-2.42%)
Feb 09, 2024 161.95 161.95 158.73 159.86 25,111 -1.33(-0.82%)
Feb 08, 2024 161.75 161.76 159.76 161.19 66,851 -1.06(-0.66%)
Feb 07, 2024 166.10 166.10 160.77 162.25 39,806 -2.12(-1.29%)
Feb 06, 2024 161.08 164.80 159.28 164.37 34,751 +3.75(+2.33%)
Feb 05, 2024 159.13 160.94 155.76 160.62 30,762 +1.08(+0.68%)
Feb 02, 2024 153.66 159.54 152.36 159.54 53,880 +5.75(+3.74%)
Feb 01, 2024 154.00 157.39 152.42 153.79 51,104 +1.60(+1.05%)
Jan 31, 2024 155.05 156.09 151.50 152.19 33,074 -2.26(-1.47%)
Jan 30, 2024 154.05 155.81 153.30 154.45 38,921 -1.75(-1.12%)
Jan 29, 2024 154.85 157.20 154.28 156.20 47,949 +1.53(+0.99%)
Jan 26, 2024 155.21 156.31 150.48 154.66 67,515 +3.69(+2.44%)
Jan 25, 2024 146.85 154.07 146.54 150.97 152,630 +4.69(+3.20%)
Jan 24, 2024 149.34 149.34 145.86 146.29 72,639 -1.31(-0.89%)
Jan 23, 2024 142.33 148.55 141.31 147.60 100,212 +4.49(+3.14%)
Jan 22, 2024 150.29 151.32 143.11 143.11 47,350 -8.21(-5.43%)
Jan 19, 2024 147.41 152.31 146.02 151.32 56,294 +2.64(+1.77%)
Jan 18, 2024 149.87 149.87 145.54 148.68 61,081 +1.27(+0.86%)
Jan 17, 2024 146.54 149.27 143.77 147.41 40,412 -0.68(-0.46%)
Jan 16, 2024 155.23 155.23 147.95 148.09 43,320 -7.76(-4.98%)
Jan 12, 2024 157.13 159.11 154.99 155.86 41,481 -1.03(-0.66%)
Jan 11, 2024 158.21 159.43 156.49 156.89 75,527 -1.75(-1.10%)
Jan 10, 2024 157.29 161.08 157.29 158.64 42,102 +0.76(+0.48%)
Jan 09, 2024 164.34 165.37 157.01 157.88 62,774 -8.55(-5.14%)
Jan 08, 2024 165.73 168.71 164.94 166.43 64,156 +1.00(+0.60%)
Jan 05, 2024 161.64 165.67 161.64 165.43 38,482 +2.58(+1.58%)
Jan 04, 2024 162.58 165.33 162.33 162.86 45,032 -1.06(-0.65%)
Jan 03, 2024 165.45 168.84 163.10 163.92 63,297 -3.50(-2.09%)
Jan 02, 2024 170.69 171.21 165.70 167.41 53,964 -3.64(-2.13%)
Dec 29, 2023 169.90 171.07 167.45 171.06 50,774 +0.97(+0.57%)
Dec 28, 2023 172.22 173.89 170.05 170.09 62,883 -1.51(-0.88%)
Dec 27, 2023 174.03 175.01 171.60 171.60 55,822 -1.88(-1.08%)
Dec 26, 2023 174.32 174.32 172.26 173.48 35,653 +0.44(+0.25%)
Dec 22, 2023 171.71 174.81 171.71 173.04 38,102 +1.53(+0.89%)
Dec 21, 2023 173.10 177.68 170.76 171.51 46,977 +0.51(+0.30%)
Dec 20, 2023 172.58 176.64 170.93 171.00 72,341 -3.95(-2.26%)
Dec 19, 2023 176.01 176.61 173.30 174.95 43,454 -0.77(-0.44%)
Dec 18, 2023 175.13 175.72 167.68 175.72 39,573 +2.06(+1.19%)
Dec 15, 2023 166.36 174.52 164.30 173.66 162,391 +5.94(+3.54%)
Dec 14, 2023 144.41 169.53 144.41 167.73 311,094 +23.97(+16.67%)
Dec 13, 2023 140.68 144.11 140.20 143.76 48,377 +4.01(+2.87%)
Dec 12, 2023 141.56 141.56 138.20 139.75 115,303 +0.25(+0.18%)
Dec 11, 2023 141.38 142.49 139.50 139.50 61,256 -2.85(-2.00%)
Dec 08, 2023 142.65 143.78 140.46 142.35 143,386 -1.52(-1.06%)
Dec 07, 2023 144.40 144.40 141.78 143.87 71,725 -0.68(-0.47%)
Dec 06, 2023 145.74 147.70 144.55 144.55 72,012 +0.59(+0.41%)
Dec 05, 2023 142.41 144.59 141.56 143.96 63,410 +0.10(+0.07%)
Dec 04, 2023 146.23 148.21 143.87 143.87 40,607 -2.63(-1.80%)
Dec 01, 2023 145.21 147.13 144.53 146.50 63,892 +0.07(+0.05%)
Nov 30, 2023 140.81 146.74 139.76 146.43 74,613 +5.57(+3.95%)
Nov 29, 2023 142.69 143.13 140.02 140.87 88,516 -2.32(-1.62%)
Nov 28, 2023 140.28 145.16 140.28 143.18 80,103 +1.59(+1.12%)
Nov 27, 2023 138.75 143.00 138.75 141.60 78,146 +1.74(+1.24%)
Nov 24, 2023 137.76 141.46 137.76 139.85 19,372 +1.56(+1.13%)
Nov 22, 2023 138.42 139.47 136.59 138.30 124,356 +1.42(+1.04%)
Nov 21, 2023 136.53 137.07 134.16 136.87 85,572 -1.09(-0.79%)
Nov 20, 2023 141.05 141.05 137.00 137.96 140,131 +1.30(+0.95%)
Nov 17, 2023 131.77 136.88 131.77 136.66 81,152 +5.95(+4.55%)
Nov 16, 2023 127.57 130.92 126.67 130.71 133,053 +3.86(+3.04%)
Nov 15, 2023 125.28 128.22 124.80 126.85 134,375 +1.71(+1.37%)
Nov 14, 2023 124.81 126.28 123.25 125.14 55,373 +3.08(+2.52%)
Nov 13, 2023 120.63 122.74 120.63 122.06 40,562 -0.20(-0.17%)
Nov 10, 2023 121.96 122.53 120.50 122.27 34,381 +0.36(+0.29%)
Nov 09, 2023 124.19 124.75 121.72 121.91 59,577 -1.89(-1.53%)
Nov 08, 2023 124.46 126.14 123.63 123.80 70,627 -1.21(-0.97%)
Nov 07, 2023 126.95 128.46 123.99 125.02 60,497 -2.01(-1.58%)
Nov 06, 2023 122.84 128.54 122.84 127.03 190,154 +3.71(+3.01%)
Nov 03, 2023 119.25 124.73 118.97 123.31 234,753 +4.74(+4.00%)
Nov 02, 2023 116.98 118.88 115.97 118.57 59,694 +3.37(+2.92%)
Nov 01, 2023 111.12 115.22 111.12 115.21 81,921 +3.23(+2.89%)
Oct 31, 2023 110.80 112.74 108.37 111.97 72,852 +2.29(+2.09%)
Oct 30, 2023 105.40 109.69 103.82 109.69 82,475 +5.55(+5.33%)
Oct 27, 2023 106.21 106.69 103.15 104.14 115,055 -1.64(-1.55%)
Oct 26, 2023 110.19 111.18 105.78 105.78 108,145 -4.62(-4.18%)
Oct 25, 2023 110.92 113.75 108.60 110.40 91,328 -1.43(-1.28%)
Oct 24, 2023 123.63 123.93 110.49 111.83 148,658 -7.71(-6.45%)
Oct 23, 2023 119.02 121.65 117.16 119.54 170,179 -1.85(-1.52%)
Oct 20, 2023 122.70 123.30 120.31 121.39 110,755 -1.20(-0.98%)
Oct 19, 2023 125.77 125.77 120.08 122.59 138,791 -4.14(-3.26%)
Oct 18, 2023 127.28 127.64 124.61 126.73 57,257 -1.39(-1.08%)
Oct 17, 2023 129.76 132.70 127.61 128.11 95,375 -3.65(-2.77%)
Oct 16, 2023 129.56 132.55 128.29 131.77 67,941 +2.60(+2.01%)
Oct 13, 2023 130.38 131.55 127.62 129.17 49,077 -1.85(-1.41%)
Oct 12, 2023 136.36 136.36 130.60 131.02 98,204 -5.22(-3.83%)
Oct 11, 2023 134.63 137.85 134.63 136.24 144,419 +1.74(+1.29%)
Oct 10, 2023 126.71 135.28 126.71 134.50 104,573 +9.26(+7.40%)
Oct 09, 2023 125.09 125.84 122.25 125.23 122,208 +0.13(+0.11%)
Oct 06, 2023 117.46 126.44 111.50 125.10 254,274 +7.50(+6.38%)
Oct 05, 2023 135.28 135.28 102.34 117.60 608,673 -37.23(-24.05%)
Oct 04, 2023 150.41 154.87 149.13 154.83 53,869 +4.12(+2.74%)
Oct 03, 2023 155.47 157.26 150.38 150.71 111,075 -6.43(-4.09%)
Oct 02, 2023 155.66 157.43 152.91 157.13 70,990 +1.60(+1.03%)
Sep 29, 2023 166.32 166.88 155.35 155.53 263,994 -9.83(-5.95%)
Sep 28, 2023 163.39 165.37 161.71 165.37 81,859 +2.28(+1.40%)
Sep 27, 2023 163.70 165.01 162.05 163.09 64,601 -0.71(-0.43%)
Sep 26, 2023 166.31 167.67 163.78 163.79 74,265 -3.91(-2.33%)
Sep 25, 2023 166.55 168.20 167.27 167.70 50,580 +0.73(+0.44%)
Sep 22, 2023 170.34 170.34 166.97 166.97 33,617 -1.54(-0.92%)
Sep 21, 2023 168.17 170.93 168.06 168.52 46,685 -2.14(-1.25%)
Sep 20, 2023 172.29 173.29 170.43 170.66 27,024 -0.50(-0.29%)
Sep 19, 2023 168.88 171.39 168.88 171.16 19,127 +0.96(+0.56%)
Sep 18, 2023 171.81 171.84 167.41 170.20 35,434 -3.75(-2.15%)
Sep 15, 2023 171.50 173.97 169.81 173.95 72,289 +2.22(+1.30%)
Sep 14, 2023 171.57 172.13 169.80 171.72 23,253 +2.16(+1.27%)
Sep 13, 2023 169.53 170.98 168.77 169.57 35,148 +0.19(+0.11%)
Sep 12, 2023 168.05 169.84 168.05 169.38 30,502 +0.93(+0.55%)
Sep 11, 2023 166.54 169.56 166.54 168.45 30,168 +2.67(+1.61%)
Sep 08, 2023 163.43 166.06 163.42 165.78 43,798 +3.31(+2.04%)
Sep 07, 2023 162.57 164.13 162.27 162.47 43,206 -0.27(-0.16%)
Sep 06, 2023 165.42 167.09 162.43 162.74 52,660 -3.55(-2.13%)
Sep 05, 2023 169.33 170.28 166.28 166.28 47,688 -2.73(-1.61%)
Sep 01, 2023 173.16 174.15 168.01 169.01 59,404 -3.53(-2.05%)
Aug 31, 2023 183.12 183.12 172.54 172.54 70,099 -9.61(-5.28%)
Aug 30, 2023 177.01 183.55 177.01 182.15 68,221 +4.12(+2.32%)
Aug 29, 2023 175.30 178.03 174.14 178.03 21,159 +3.65(+2.09%)
Aug 28, 2023 173.39 175.94 173.39 174.37 45,627 +1.57(+0.91%)
Aug 25, 2023 170.79 174.10 170.76 172.80 36,250 +2.09(+1.23%)
Aug 24, 2023 171.10 172.45 170.58 170.71 21,788 -0.57(-0.33%)
Aug 23, 2023 169.51 171.41 169.51 171.28 26,437 +2.17(+1.28%)
Aug 22, 2023 169.01 169.51 167.94 169.11 25,828 +1.27(+0.76%)
Aug 21, 2023 167.72 168.72 166.55 167.84 21,754 -0.64(-0.38%)
Aug 18, 2023 165.75 169.41 165.75 168.49 26,131 +0.91(+0.54%)
Aug 17, 2023 173.22 173.22 167.33 167.58 23,728 -5.62(-3.25%)
Aug 16, 2023 172.66 175.16 172.66 173.20 40,610 -0.34(-0.20%)
Aug 15, 2023 171.35 174.53 170.44 173.54 28,364 +1.90(+1.11%)
Aug 14, 2023 170.86 172.29 167.85 171.64 26,057 +0.79(+0.46%)
Aug 11, 2023 170.94 173.84 170.33 170.85 24,276 -1.50(-0.87%)
Aug 10, 2023 175.23 175.23 172.35 172.35 14,350 +0.52(+0.30%)
Aug 09, 2023 172.22 172.33 171.09 171.83 17,390 -0.30(-0.18%)
Aug 08, 2023 172.06 172.31 170.27 172.13 28,385 -0.47(-0.27%)
Aug 07, 2023 170.66 177.16 170.66 172.60 36,641 +1.08(+0.63%)
Aug 04, 2023 170.32 172.25 170.31 171.53 30,012 +2.51(+1.48%)
Aug 03, 2023 169.91 170.36 168.70 169.02 24,982 -1.62(-0.95%)
Aug 02, 2023 174.63 174.63 170.64 170.64 41,116 -4.93(-2.81%)
Aug 01, 2023 178.93 181.14 174.71 175.57 58,159 -4.56(-2.53%)
Jul 31, 2023 180.73 180.77 177.91 180.13 84,817 +0.62(+0.34%)
Jul 28, 2023 176.65 179.67 175.98 179.51 24,496 +3.67(+2.09%)
Jul 27, 2023 174.32 179.09 174.32 175.84 29,122 +1.52(+0.87%)
Jul 26, 2023 165.43 175.27 165.43 174.32 56,006 +8.89(+5.37%)
Jul 25, 2023 167.43 168.91 165.43 165.43 69,475 -2.54(-1.51%)
Jul 24, 2023 172.73 172.73 167.55 167.97 42,977 -3.46(-2.02%)
Jul 21, 2023 172.73 172.73 169.71 171.43 28,492 -0.02(-0.01%)
Jul 20, 2023 177.49 177.49 171.42 171.45 40,287 -5.77(-3.26%)
Jul 19, 2023 178.68 178.68 175.36 177.22 65,898 +0.12(+0.07%)
Jul 18, 2023 173.93 178.68 173.93 177.10 42,035 +2.40(+1.38%)
Jul 17, 2023 172.94 175.22 172.57 174.69 38,415 +0.46(+0.27%)
Jul 14, 2023 177.12 177.12 173.35 174.23 61,935 -2.49(-1.41%)
Jul 13, 2023 174.34 179.14 174.34 176.72 60,846 +1.87(+1.07%)
Jul 12, 2023 176.59 177.94 174.85 174.85 51,056 -0.07(-0.04%)
Jul 11, 2023 172.59 175.59 170.89 174.91 38,061 +1.54(+0.89%)
Jul 10, 2023 174.12 174.51 173.37 173.37 79,305 -0.88(-0.50%)
Jul 07, 2023 169.31 175.71 168.59 174.25 51,077 +4.94(+2.92%)
Jul 06, 2023 171.58 173.04 168.16 169.31 51,749 -4.22(-2.43%)
Jul 05, 2023 173.61 174.73 170.04 173.53 70,668 -1.47(-0.84%)
Jul 03, 2023 167.14 176.21 167.14 175.00 40,326 +7.87(+4.71%)
Jun 30, 2023 167.53 168.07 163.56 167.14 45,324 +1.27(+0.77%)
Jun 29, 2023 167.68 167.68 165.06 165.87 27,408 -1.24(-0.74%)
Jun 28, 2023 167.19 167.63 165.06 167.11 37,151 -0.84(-0.50%)
Jun 27, 2023 167.59 169.78 166.86 167.95 64,450 +1.57(+0.94%)
Jun 26, 2023 166.25 168.78 164.81 166.38 101,193 -0.80(-0.48%)
Jun 23, 2023 169.95 169.95 166.90 167.17 34,342 -3.96(-2.31%)
Jun 22, 2023 172.02 172.02 168.12 171.13 54,044 -1.94(-1.12%)
Jun 21, 2023 170.56 173.07 168.98 173.07 46,943 +1.11(+0.65%)
Jun 20, 2023 180.07 180.07 169.18 171.95 46,907 -8.54(-4.73%)
Jun 16, 2023 179.88 183.91 175.77 180.49 126,443 +1.24(+0.69%)
Jun 15, 2023 177.45 179.30 176.87 179.26 34,165 +13.48(+8.13%)
May 08, 2023 165.10 166.87 164.43 165.77 51,331 +1.95(+1.19%)
May 05, 2023 161.97 163.88 161.97 163.82 45,883 +3.69(+2.30%)
May 04, 2023 163.18 165.04 159.61 160.13 58,108 -3.14(-1.92%)
May 03, 2023 166.46 166.46 163.28 163.28 85,952 -3.05(-1.83%)
May 02, 2023 162.06 166.47 161.56 166.33 79,047 +2.93(+1.79%)
May 01, 2023 164.19 165.52 162.82 163.40 28,183 -0.73(-0.44%)
Apr 28, 2023 161.29 164.66 160.54 164.13 106,478 +3.24(+2.01%)
Apr 27, 2023 160.49 161.29 160.18 160.89 79,812 +2.65(+1.68%)
Apr 26, 2023 160.65 161.33 158.20 158.24 98,239 -1.29(-0.81%)
Apr 25, 2023 162.21 163.60 159.35 159.53 123,630 -2.63(-1.62%)
Apr 24, 2023 159.67 163.59 159.04 162.17 145,299 +1.77(+1.11%)
Apr 21, 2023 166.87 166.87 159.40 160.39 97,031 -5.96(-3.58%)
Apr 20, 2023 169.54 171.11 165.92 166.35 128,334 -4.86(-2.84%)
Apr 19, 2023 170.44 172.84 169.78 171.22 64,265 +0.94(+0.55%)
Apr 18, 2023 179.61 181.12 169.00 170.27 94,105 -10.50(-5.81%)
Apr 17, 2023 179.37 182.44 178.28 180.77 63,056 +2.23(+1.25%)
Apr 14, 2023 179.81 179.81 177.47 178.55 39,331 -1.44(-0.80%)
Apr 13, 2023 180.58 181.36 179.41 179.99 59,628 +1.06(+0.59%)
Apr 12, 2023 180.38 182.71 178.16 178.93 67,876 +0.40(+0.22%)
Apr 11, 2023 183.27 183.27 178.12 178.53 41,242 -3.27(-1.80%)
Apr 10, 2023 176.07 182.34 176.07 181.80 54,946 +4.32(+2.43%)
Apr 06, 2023 177.35 178.78 175.81 177.48 21,146 +1.07(+0.61%)
Apr 05, 2023 180.70 180.70 175.51 176.41 29,499 -4.74(-2.62%)
Apr 04, 2023 181.40 183.19 180.19 181.15 56,703 +0.88(+0.49%)
Apr 03, 2023 180.41 180.80 176.96 180.27 62,919 -0.06(-0.04%)
Mar 31, 2023 181.55 182.53 176.73 180.34 209,868 +0.04(+0.02%)
Mar 30, 2023 181.35 181.68 178.76 180.30 67,815 -0.59(-0.33%)
Mar 29, 2023 179.31 182.87 179.31 180.89 105,953 +2.21(+1.24%)
Mar 28, 2023 172.41 179.06 172.41 178.68 64,493 +6.11(+3.54%)
Mar 27, 2023 169.15 173.33 168.91 172.57 99,551 +4.33(+2.58%)
Mar 24, 2023 166.10 168.98 164.46 168.24 98,632 +1.62(+0.97%)
Mar 23, 2023 166.45 170.57 165.96 166.62 79,360 +1.04(+0.63%)
Mar 22, 2023 164.11 168.49 164.11 165.59 71,601 +1.09(+0.66%)
Mar 21, 2023 165.38 166.84 163.90 164.50 109,865 +0.92(+0.56%)
Mar 20, 2023 162.69 164.98 162.41 163.58 84,184 +1.16(+0.71%)
Mar 17, 2023 165.53 166.90 162.18 162.43 150,983 -4.59(-2.75%)
Mar 16, 2023 162.54 167.05 159.56 167.01 85,992 +3.81(+2.33%)
Mar 15, 2023 167.39 167.39 162.17 163.20 126,240 -6.99(-4.11%)
Mar 14, 2023 169.89 172.69 169.39 170.19 75,175 +2.28(+1.36%)
Mar 13, 2023 166.80 169.14 162.29 167.91 143,069 -0.71(-0.42%)
Mar 10, 2023 168.22 170.95 166.78 168.62 83,683 -0.31(-0.19%)
Mar 09, 2023 173.84 173.84 168.92 168.93 64,236 -4.75(-2.74%)
Mar 08, 2023 172.40 173.89 171.84 173.68 45,635 +1.39(+0.81%)
Mar 07, 2023 175.61 175.61 171.66 172.30 95,148 -2.36(-1.35%)
Mar 06, 2023 178.20 178.56 174.28 174.65 80,744 -3.10(-1.74%)
Mar 03, 2023 176.39 178.83 176.39 177.75 33,938 +2.49(+1.42%)
Mar 02, 2023 174.23 177.40 173.54 175.26 67,516 -0.42(-0.24%)
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.