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 (%)
Sep 20, 2024 181.85 184.59 178.91 184.58 80,543 +1.29(+0.70%)
Sep 19, 2024 185.24 185.24 182.17 183.29 41,297 +0.92(+0.50%)
Sep 18, 2024 182.52 184.53 180.00 182.37 84,465 +0.55(+0.30%)
Sep 17, 2024 177.60 184.44 173.05 181.82 150,343 +4.39(+2.47%)
Sep 16, 2024 176.41 177.57 175.30 177.43 21,151 +2.15(+1.23%)
Sep 13, 2024 172.59 179.83 171.96 175.28 79,930 +2.59(+1.50%)
Sep 12, 2024 171.00 173.80 169.74 172.69 133,098 +2.89(+1.70%)
Sep 11, 2024 168.75 170.18 167.59 169.80 51,107 +1.92(+1.14%)
Sep 10, 2024 169.21 169.24 166.76 167.88 89,913 -1.39(-0.82%)
Sep 09, 2024 169.56 170.67 168.94 169.27 103,220 +1.95(+1.17%)
Sep 06, 2024 175.73 175.73 165.06 167.32 56,172 -6.56(-3.77%)
Sep 05, 2024 174.98 175.51 172.49 173.88 98,938 -1.89(-1.08%)
Sep 04, 2024 172.20 178.99 172.20 175.77 55,363 +1.95(+1.12%)
Sep 03, 2024 177.55 177.55 172.17 173.82 32,273 -3.86(-2.17%)
Aug 30, 2024 179.93 179.93 174.09 177.68 75,392 -0.54(-0.30%)
Aug 29, 2024 171.38 178.81 170.00 178.22 103,438 +7.58(+4.44%)
Aug 28, 2024 164.40 174.55 163.74 170.64 163,146 +13.75(+8.76%)
Aug 27, 2024 161.39 162.73 156.48 156.89 26,942 -6.03(-3.70%)
Aug 26, 2024 165.99 165.99 162.70 162.92 20,198 -3.24(-1.95%)
Aug 23, 2024 159.99 166.47 159.99 166.16 25,981 +7.48(+4.71%)
Aug 22, 2024 161.00 161.00 158.43 158.68 23,016 -0.86(-0.54%)
Aug 21, 2024 163.11 163.11 157.65 159.54 52,137 -5.03(-3.06%)
Aug 20, 2024 167.22 168.08 164.09 164.57 47,685 -3.01(-1.80%)
Aug 19, 2024 167.10 168.71 165.83 167.58 97,952 -0.26(-0.15%)
Aug 16, 2024 163.62 167.84 163.62 167.84 55,227 +4.23(+2.59%)
Aug 15, 2024 161.17 164.47 161.17 163.61 39,756 +1.87(+1.16%)
Aug 14, 2024 159.68 161.95 159.68 161.74 40,230 +2.06(+1.29%)
Aug 13, 2024 153.77 159.91 153.77 159.68 45,058 +6.57(+4.29%)
Aug 12, 2024 152.75 154.41 151.65 153.11 21,767 -0.71(-0.46%)
Aug 09, 2024 153.22 154.81 152.56 153.82 32,426 +0.23(+0.15%)
Aug 08, 2024 149.39 154.38 149.05 153.59 27,415 +3.35(+2.23%)
Aug 07, 2024 152.94 152.94 148.87 150.24 32,880 -0.06(-0.04%)
Aug 06, 2024 150.31 152.06 149.63 150.30 93,744 -0.74(-0.49%)
Aug 05, 2024 148.72 153.60 146.62 151.04 41,486 -1.57(-1.03%)
Aug 02, 2024 156.41 156.41 152.06 152.61 34,908 -5.04(-3.20%)
Aug 01, 2024 160.49 161.16 155.97 157.65 72,937 -2.34(-1.46%)
Jul 31, 2024 155.69 161.00 155.69 159.99 67,803 +4.61(+2.97%)
Jul 30, 2024 154.32 155.56 152.14 155.38 70,877 +1.50(+0.97%)
Jul 29, 2024 161.14 161.14 153.84 153.88 45,871 -6.42(-4.00%)
Jul 26, 2024 158.76 161.87 157.50 160.30 34,447 +2.18(+1.38%)
Jul 25, 2024 162.35 162.67 158.12 158.12 52,247 -5.24(-3.21%)
Jul 24, 2024 160.81 164.79 160.81 163.36 46,189 +0.62(+0.38%)
Jul 23, 2024 163.30 165.07 161.18 162.74 147,960 -0.54(-0.33%)
Jul 22, 2024 157.73 163.78 157.73 163.28 28,219 +4.45(+2.80%)
Jul 19, 2024 157.12 160.19 157.12 158.83 34,322 +0.14(+0.09%)
Jul 18, 2024 162.18 163.11 157.59 158.70 55,140 -2.25(-1.40%)
Jul 17, 2024 162.44 163.95 160.21 160.94 27,117 -2.24(-1.38%)
Jul 16, 2024 161.12 163.63 159.83 163.19 26,121 +2.89(+1.80%)
Jul 15, 2024 162.50 162.50 159.76 160.30 26,382 -2.52(-1.55%)
Jul 12, 2024 158.61 164.01 158.61 162.82 44,482 +5.00(+3.17%)
Jul 11, 2024 158.87 159.38 156.90 157.82 28,759 -1.97(-1.23%)
Jul 10, 2024 155.42 159.79 155.42 159.79 25,193 +3.53(+2.26%)
Jul 09, 2024 152.10 157.58 150.46 156.27 42,638 +4.88(+3.22%)
Jul 08, 2024 150.24 151.45 147.21 151.38 93,363 +1.31(+0.87%)
Jul 05, 2024 151.30 151.81 149.52 150.08 31,911 -3.95(-2.57%)
Jul 03, 2024 151.91 156.27 151.69 154.03 45,124 +3.42(+2.27%)
Jul 02, 2024 153.62 154.30 147.83 150.61 54,947 -1.38(-0.91%)
Jul 01, 2024 152.15 154.16 151.09 151.99 25,514 -0.08(-0.05%)
Jun 28, 2024 153.67 154.60 152.07 152.07 32,533 +0.24(+0.16%)
Jun 27, 2024 151.41 152.72 149.00 151.82 39,967 +1.40(+0.93%)
Jun 26, 2024 154.66 156.22 149.54 150.43 39,998 -4.23(-2.73%)
Jun 25, 2024 159.88 159.88 152.96 154.66 57,541 -5.03(-3.15%)
Jun 24, 2024 159.44 161.54 159.02 159.68 31,365 +1.20(+0.76%)
Jun 21, 2024 160.93 160.97 158.20 158.48 45,791 -1.34(-0.84%)
Jun 20, 2024 161.82 161.82 158.84 159.82 32,990 -1.76(-1.09%)
Jun 18, 2024 160.08 163.92 160.08 161.58 46,777 +2.61(+1.64%)
Jun 17, 2024 161.46 162.01 158.21 158.97 39,571 -3.36(-2.07%)
Jun 14, 2024 161.87 163.57 159.27 162.33 50,537 +0.58(+0.36%)
Jun 13, 2024 158.59 163.94 158.59 161.75 53,584 +4.90(+3.12%)
Jun 12, 2024 161.17 161.17 154.50 156.85 35,445 -1.74(-1.10%)
Jun 11, 2024 159.65 161.91 158.48 158.59 49,959 -2.51(-1.56%)
Jun 10, 2024 157.91 161.55 157.91 161.10 19,295 +3.33(+2.11%)
Jun 07, 2024 163.29 163.29 156.60 157.77 40,059 -4.93(-3.03%)
Jun 06, 2024 162.41 168.70 161.21 162.70 73,379 +1.46(+0.91%)
Jun 05, 2024 159.98 165.50 159.49 161.24 38,835 +3.88(+2.46%)
Jun 04, 2024 158.81 167.93 156.38 157.36 77,289 -2.59(-1.62%)
Jun 03, 2024 181.38 181.38 158.19 159.95 106,622 -24.23(-13.16%)
May 31, 2024 180.42 184.34 177.08 184.18 38,014 +2.17(+1.19%)
May 30, 2024 180.78 183.77 177.43 182.01 43,253 +1.89(+1.05%)
May 29, 2024 175.72 181.81 172.60 180.12 54,863 +2.38(+1.34%)
May 28, 2024 186.66 186.66 177.71 177.73 49,445 -10.35(-5.50%)
May 24, 2024 189.19 190.74 186.38 188.08 51,840 -1.95(-1.03%)
May 23, 2024 190.04 192.00 188.66 190.03 40,418 -0.19(-0.10%)
May 22, 2024 189.00 191.34 187.93 190.23 45,257 +0.14(+0.07%)
May 21, 2024 191.34 191.34 189.03 190.09 42,070 -1.60(-0.84%)
May 20, 2024 188.72 192.62 188.72 191.69 19,999 +2.66(+1.41%)
May 17, 2024 188.85 189.51 188.07 189.03 12,509 -0.12(-0.06%)
May 16, 2024 186.96 190.75 186.03 189.15 24,690 +2.90(+1.56%)
May 15, 2024 182.94 188.56 182.94 186.25 43,078 +3.31(+1.81%)
May 14, 2024 182.57 184.37 182.17 182.94 31,238 -0.34(-0.19%)
May 13, 2024 183.60 184.30 182.15 183.28 52,821 +0.24(+0.13%)
May 10, 2024 187.70 191.07 182.36 183.03 24,157 -3.08(-1.65%)
May 09, 2024 181.88 186.46 179.95 186.11 52,021 +5.15(+2.85%)
May 08, 2024 180.88 182.92 179.63 180.96 48,429 -0.17(-0.09%)
May 07, 2024 180.80 181.57 179.91 181.12 30,543 +0.59(+0.32%)
May 06, 2024 180.02 181.75 180.02 180.54 30,337 +0.92(+0.51%)
May 03, 2024 179.53 180.55 178.10 179.62 21,036 +1.01(+0.57%)
May 02, 2024 179.32 181.81 178.59 178.60 57,965 +1.70(+0.96%)
May 01, 2024 176.84 180.48 173.59 176.90 26,093 -0.60(-0.34%)
Apr 30, 2024 178.98 180.56 177.46 177.51 38,955 -2.98(-1.65%)
Apr 29, 2024 179.85 180.91 177.32 180.49 34,765 +1.38(+0.77%)
Apr 26, 2024 175.12 179.72 174.62 179.11 58,794 +3.42(+1.94%)
Apr 25, 2024 169.30 176.47 169.30 175.69 50,261 +3.73(+2.17%)
Apr 24, 2024 173.37 175.21 168.84 171.96 64,237 -2.26(-1.29%)
Apr 23, 2024 158.42 175.17 158.32 174.22 100,019 +17.60(+11.24%)
Apr 22, 2024 151.93 156.67 151.93 156.62 55,352 +4.18(+2.74%)
Apr 19, 2024 152.66 152.66 150.42 152.44 43,219 +0.24(+0.16%)
Apr 18, 2024 150.86 153.91 150.15 152.20 33,397 +1.57(+1.04%)
Apr 17, 2024 155.10 155.10 149.82 150.62 24,160 -3.56(-2.31%)
Apr 16, 2024 156.10 156.10 152.38 154.19 27,216 -2.69(-1.71%)
Apr 15, 2024 159.29 159.92 155.91 156.87 49,380 -2.02(-1.27%)
Apr 12, 2024 160.47 160.64 157.39 158.89 47,552 -1.97(-1.23%)
Apr 11, 2024 160.37 161.16 157.54 160.87 79,951 +0.43(+0.27%)
Apr 10, 2024 161.09 162.66 157.96 160.44 87,918 -2.44(-1.50%)
Apr 09, 2024 168.33 168.33 161.44 162.88 52,456 -6.34(-3.75%)
Apr 08, 2024 169.07 170.72 167.07 169.22 124,210 +1.52(+0.91%)
Apr 05, 2024 165.24 169.88 165.24 167.70 72,178 +2.56(+1.55%)
Apr 04, 2024 165.67 167.09 160.61 165.14 71,607 +3.32(+2.05%)
Apr 03, 2024 160.64 164.50 158.71 161.82 79,167 +1.84(+1.15%)
Apr 02, 2024 157.75 160.64 156.79 159.98 41,089 +2.23(+1.41%)
Apr 01, 2024 161.08 162.67 156.41 157.75 47,781 -1.54(-0.97%)
Mar 28, 2024 157.70 159.78 157.65 159.29 74,132 +1.39(+0.88%)
Mar 27, 2024 154.63 158.72 154.56 157.91 76,609 +2.85(+1.84%)
Mar 26, 2024 151.32 157.07 149.57 155.06 75,092 +4.35(+2.89%)
Mar 25, 2024 149.84 152.47 149.84 150.70 47,652 +0.33(+0.22%)
Mar 22, 2024 146.44 150.82 146.44 150.37 34,845 +3.88(+2.65%)
Mar 21, 2024 147.59 147.75 145.53 146.49 32,761 -0.76(-0.52%)
Mar 20, 2024 141.45 147.83 141.45 147.25 36,239 +4.87(+3.42%)
Mar 19, 2024 142.38 142.98 140.93 142.38 31,597 -1.81(-1.25%)
Mar 18, 2024 145.69 146.07 142.92 144.18 41,083 -1.19(-0.82%)
Mar 15, 2024 144.91 147.18 144.26 145.37 104,554 -0.05(-0.03%)
Mar 14, 2024 141.40 146.16 141.38 145.42 86,389 +3.73(+2.63%)
Mar 13, 2024 139.37 142.19 138.79 141.69 57,695 +2.51(+1.80%)
Mar 12, 2024 140.54 140.54 137.79 139.18 55,640 +0.85(+0.61%)
Mar 11, 2024 139.40 139.41 137.06 138.33 40,459 -0.34(-0.25%)
Mar 08, 2024 137.97 139.53 137.97 138.68 69,942 +0.65(+0.47%)
Mar 07, 2024 137.56 139.02 137.19 138.03 49,415 -0.12(-0.09%)
Mar 06, 2024 138.61 139.34 137.49 138.15 62,088 +0.95(+0.69%)
Mar 05, 2024 139.34 139.34 136.32 137.20 73,790 -1.76(-1.26%)
Mar 04, 2024 142.83 145.60 138.96 138.96 150,046 -5.39(-3.73%)
Mar 01, 2024 145.11 146.87 143.48 144.35 66,473 -0.31(-0.22%)
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%)
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.