NYSE - Delayed Quote USD

Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (PAC)

156.15 +0.25 (+0.16%)
At close: April 19 at 4:00 PM EDT
156.15 0.00 (0.00%)
After hours: April 19 at 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 156.38 156.38 154.08 156.15 156.15 42,200
Apr 18, 2024 154.53 157.66 153.81 155.90 155.90 32,600
Apr 17, 2024 158.88 158.88 153.47 154.29 154.29 23,600
Apr 16, 2024 159.90 159.90 156.09 157.94 157.94 26,600
Apr 15, 2024 163.17 163.81 159.70 160.69 160.69 48,200
Apr 12, 2024 164.38 164.55 161.22 162.76 162.76 46,400
Apr 11, 2024 164.27 165.08 161.38 164.78 164.78 78,100
Apr 10, 2024 165.01 166.62 161.80 164.34 164.34 85,800
Apr 9, 2024 172.43 172.43 165.37 166.84 166.84 51,200
Apr 8, 2024 173.19 174.87 171.14 173.34 173.34 121,300
Apr 5, 2024 169.26 174.01 169.26 171.78 171.78 70,500
Apr 4, 2024 169.70 171.16 164.52 169.16 169.16 69,900
Apr 3, 2024 164.55 168.51 162.57 165.76 165.76 77,300
Apr 2, 2024 161.59 164.55 160.61 163.87 163.87 40,100
Apr 1, 2024 165.00 166.63 160.22 161.59 161.59 46,600
Mar 28, 2024 161.54 163.67 161.49 163.17 163.17 72,300
Mar 27, 2024 158.39 162.58 158.32 161.75 161.75 74,800
Mar 26, 2024 155.00 160.89 153.21 158.83 158.83 73,300
Mar 25, 2024 153.49 156.18 153.49 154.37 154.37 46,500
Mar 22, 2024 150.00 154.49 150.00 154.03 154.03 34,000
Mar 21, 2024 151.18 151.35 149.07 150.05 150.05 32,000
Mar 20, 2024 144.89 151.43 144.89 150.83 150.83 35,400
Mar 19, 2024 145.85 146.46 144.36 145.84 145.84 30,800
Mar 18, 2024 149.24 149.63 146.40 147.69 147.69 40,100
Mar 15, 2024 148.44 150.76 147.78 148.91 148.91 102,100
Mar 14, 2024 144.84 149.72 144.82 148.96 148.96 84,300
Mar 13, 2024 142.76 145.65 142.17 145.14 145.14 56,300
Mar 12, 2024 143.96 143.96 141.14 142.57 142.57 54,300
Mar 11, 2024 142.79 142.81 140.40 141.70 141.70 39,500
Mar 8, 2024 141.33 142.93 141.33 142.05 142.05 68,300
Mar 7, 2024 140.91 142.41 140.53 141.39 141.39 48,200
Mar 6, 2024 141.98 142.73 140.84 141.51 141.51 60,600
Mar 5, 2024 142.73 142.73 139.64 140.54 140.54 72,000
Mar 4, 2024 146.31 149.14 142.34 142.34 142.34 146,500
Mar 1, 2024 148.64 150.44 146.97 147.86 147.86 64,900
Feb 29, 2024 146.43 148.21 144.57 148.18 148.18 43,400
Feb 28, 2024 148.46 149.84 144.88 146.23 146.23 61,600
Feb 27, 2024 151.89 152.94 149.37 149.85 149.85 37,400
Feb 26, 2024 151.95 153.71 151.06 151.45 151.45 40,600
Feb 23, 2024 154.01 154.68 150.79 153.04 153.04 33,200
Feb 22, 2024 153.84 154.93 151.59 154.56 154.56 376,600
Feb 21, 2024 152.94 153.88 151.04 152.32 152.32 68,500
Feb 20, 2024 155.01 156.88 151.74 154.51 154.51 46,100
Feb 16, 2024 155.40 157.66 155.26 155.98 155.98 52,200
Feb 15, 2024 155.57 157.45 155.45 156.69 156.69 26,700
Feb 14, 2024 158.46 160.08 155.53 156.68 156.68 50,500
Feb 13, 2024 156.99 158.73 155.72 156.67 156.67 25,900
Feb 12, 2024 162.65 164.92 159.01 159.78 159.78 37,700
Feb 9, 2024 165.89 165.89 162.60 163.75 163.75 24,500
Feb 8, 2024 165.69 165.70 163.65 165.11 165.11 65,300
Feb 7, 2024 170.14 170.14 164.68 166.20 166.20 38,900
Feb 6, 2024 165.00 168.81 163.16 168.37 168.37 33,900
Feb 5, 2024 163.00 164.86 159.55 164.53 164.53 30,000
Feb 2, 2024 157.40 163.42 156.07 163.42 163.42 52,600
Feb 1, 2024 157.75 161.22 156.13 157.53 157.53 49,900
Jan 31, 2024 158.82 159.89 155.19 155.89 155.89 32,300
Jan 30, 2024 157.80 159.60 157.03 158.21 158.21 38,000
Jan 29, 2024 158.62 161.03 158.03 160.00 160.00 46,800
Jan 26, 2024 158.99 160.12 154.14 158.43 158.43 65,900
Jan 25, 2024 150.42 157.82 150.11 154.65 154.65 149,000
Jan 24, 2024 152.97 152.97 149.41 149.85 149.85 70,900
Jan 23, 2024 145.79 152.17 144.75 151.19 151.19 97,800
Jan 22, 2024 153.95 155.00 146.59 146.59 146.59 46,200
Jan 19, 2024 151.00 156.02 149.57 155.00 155.00 55,000
Jan 18, 2024 153.52 153.52 149.09 152.30 152.30 59,600
Jan 17, 2024 150.11 152.90 147.27 151.00 151.00 39,500
Jan 16, 2024 159.01 159.01 151.55 151.70 151.70 42,300
Jan 12, 2024 160.96 162.99 158.76 159.65 159.65 40,500
Jan 11, 2024 162.06 163.31 160.30 160.71 160.71 73,700
Jan 10, 2024 161.12 165.00 161.12 162.50 162.50 41,100
Jan 9, 2024 168.34 169.39 160.83 161.72 161.72 61,300
Jan 8, 2024 169.76 172.82 168.95 170.48 170.48 62,600
Jan 5, 2024 165.57 169.70 165.57 169.46 169.46 37,600
Jan 4, 2024 166.54 169.35 166.28 166.82 166.82 44,000
Jan 3, 2024 169.48 172.95 167.07 167.91 167.91 61,800
Jan 2, 2024 174.85 175.38 169.73 171.49 171.49 52,700
Dec 29, 2023 174.03 175.23 171.53 175.22 175.22 49,600
Dec 28, 2023 176.41 178.13 174.19 174.23 174.23 61,400
Dec 27, 2023 178.27 179.27 175.78 175.78 175.78 54,500
Dec 26, 2023 178.56 178.56 176.45 177.70 177.70 34,800
Dec 22, 2023 175.89 179.06 175.89 177.25 177.25 37,200
Dec 21, 2023 177.31 182.00 174.92 175.68 175.68 45,900
Dec 20, 2023 176.78 180.94 175.09 175.16 175.16 70,600
Dec 19, 2023 180.29 180.91 177.52 179.21 179.21 42,400
Dec 18, 2023 179.39 180.00 171.76 180.00 180.00 38,600
Dec 15, 2023 170.41 178.77 168.30 177.89 177.89 158,500
Dec 14, 2023 147.92 173.66 147.92 171.81 171.81 303,700
Dec 13, 2023 2.16 Dividend
Dec 13, 2023 144.10 147.62 143.61 147.26 147.26 47,200
Dec 12, 2023 147.19 147.19 143.70 145.31 143.15 110,900
Dec 11, 2023 147.00 148.16 145.05 145.05 142.89 58,900
Dec 8, 2023 148.33 149.50 146.05 148.01 145.81 137,900
Dec 7, 2023 150.15 150.15 147.42 149.59 147.37 69,000
Dec 6, 2023 151.54 153.58 150.30 150.30 148.07 69,300
Dec 5, 2023 148.08 150.34 147.19 149.69 147.47 61,000
Dec 4, 2023 152.05 154.11 149.59 149.59 147.37 39,100
Dec 1, 2023 150.99 152.98 150.28 152.33 150.07 61,400
Nov 30, 2023 146.41 152.58 145.32 152.26 150.00 71,800
Nov 29, 2023 148.37 148.83 145.59 146.47 144.29 85,100
Nov 28, 2023 145.86 150.94 145.86 148.88 146.67 77,000
Nov 27, 2023 144.27 148.69 144.27 147.23 145.04 75,200
Nov 24, 2023 143.24 147.09 143.24 145.42 143.26 18,600
Nov 22, 2023 143.93 145.03 142.02 143.80 141.66 119,600
Nov 21, 2023 141.96 142.52 139.50 142.32 140.21 82,300
Nov 20, 2023 146.66 146.66 142.45 143.45 141.32 134,800
Nov 17, 2023 137.01 142.32 137.01 142.10 139.99 78,000
Nov 16, 2023 132.65 136.13 131.71 135.91 133.89 128,000
Nov 15, 2023 130.26 133.32 129.76 131.90 129.94 129,200
Nov 14, 2023 129.78 131.30 128.15 130.12 128.19 53,300
Nov 13, 2023 125.43 127.62 125.43 126.92 125.03 39,000
Nov 10, 2023 126.81 127.41 125.30 127.13 125.24 33,100
Nov 9, 2023 129.13 129.71 126.56 126.76 124.88 57,300
Nov 8, 2023 129.41 131.16 128.55 128.73 126.82 67,900
Nov 7, 2023 132.00 133.57 128.92 129.99 128.06 58,200
Nov 6, 2023 127.73 133.66 127.73 132.08 130.12 182,900
Nov 3, 2023 124.00 129.70 123.71 128.22 126.31 225,800
Nov 2, 2023 121.64 123.61 120.58 123.29 121.46 57,400
Nov 1, 2023 115.54 119.80 115.54 119.79 118.01 78,800
Oct 31, 2023 115.21 117.23 112.68 116.43 114.70 70,000
Oct 30, 2023 109.59 114.05 107.95 114.05 112.36 79,300
Oct 27, 2023 110.44 110.94 107.25 108.28 106.67 110,600
Oct 26, 2023 114.57 115.61 109.99 109.99 108.36 104,000
Oct 25, 2023 115.33 118.28 112.92 114.79 113.08 87,800
Oct 24, 2023 128.55 128.86 114.89 116.28 114.55 143,000
Oct 23, 2023 123.76 126.49 121.82 124.30 122.45 163,700
Oct 20, 2023 127.58 128.21 125.10 126.22 124.34 106,500
Oct 19, 2023 130.77 130.77 124.86 127.47 125.58 133,500
Oct 18, 2023 132.34 132.72 129.57 131.77 129.81 55,100
Oct 17, 2023 134.92 137.98 132.69 133.21 131.23 91,700
Oct 16, 2023 134.71 137.82 133.39 137.01 134.97 65,300
Oct 13, 2023 135.57 136.78 132.70 134.31 132.31 47,200
Oct 12, 2023 141.79 141.79 135.80 136.23 134.21 94,400
Oct 11, 2023 139.99 143.34 139.99 141.66 139.56 138,900
Oct 10, 2023 2.13 Dividend
Oct 10, 2023 131.75 140.66 131.75 139.85 137.77 100,600
Oct 9, 2023 132.20 132.99 129.20 132.35 128.28 115,600
Oct 6, 2023 124.13 133.62 117.83 132.21 128.15 240,600
Oct 5, 2023 135.25 142.97 108.15 124.28 120.46 575,900
Oct 4, 2023 158.96 163.67 157.60 163.63 158.60 51,000
Oct 3, 2023 164.30 166.20 158.92 159.27 154.38 105,100
Oct 2, 2023 164.50 166.37 161.60 166.06 160.96 67,200
Sep 29, 2023 175.77 176.37 164.18 164.37 159.32 249,800
Sep 28, 2023 172.67 174.76 170.90 174.76 169.39 77,500
Sep 27, 2023 173.00 174.38 171.26 172.35 167.05 61,100
Sep 26, 2023 175.76 177.20 173.09 173.10 167.78 70,300
Sep 25, 2023 176.01 178.33 175.95 177.23 171.78 47,900
Sep 22, 2023 180.02 180.02 176.46 176.46 171.04 31,800
Sep 21, 2023 177.72 180.64 177.61 178.09 172.62 44,200
Sep 20, 2023 182.08 183.14 180.11 180.35 174.81 25,600
Sep 19, 2023 178.48 181.13 178.48 180.88 175.32 18,100
Sep 18, 2023 181.57 181.60 176.92 179.87 174.34 33,500
Sep 15, 2023 181.24 183.85 179.46 183.83 178.18 68,400
Sep 14, 2023 181.32 181.91 179.45 181.48 175.90 22,000
Sep 13, 2023 179.16 180.69 178.36 179.20 173.69 33,300
Sep 12, 2023 177.60 179.49 177.60 179.00 173.50 28,900
Sep 11, 2023 176.00 179.19 176.00 178.02 172.55 28,500
Sep 8, 2023 172.71 175.50 172.70 175.20 169.82 41,400
Sep 7, 2023 171.81 173.46 171.49 171.70 166.42 40,900
Sep 6, 2023 174.82 176.58 171.66 171.98 166.70 49,800
Sep 5, 2023 178.95 179.95 175.73 175.73 170.33 45,100
Sep 1, 2023 183.00 184.04 177.56 178.61 173.12 56,200
Aug 31, 2023 193.52 193.52 182.34 182.34 176.74 66,300
Aug 30, 2023 187.07 193.98 187.07 192.50 186.58 64,600
Aug 29, 2023 185.26 188.14 184.03 188.14 182.36 20,000
Aug 28, 2023 183.24 185.93 183.24 184.28 178.62 43,200
Aug 25, 2023 180.49 183.99 180.46 182.62 177.01 34,300
Aug 24, 2023 180.82 182.25 180.27 180.41 174.87 20,600
Aug 23, 2023 179.14 181.15 179.14 181.01 175.45 25,000
Aug 22, 2023 178.61 179.14 177.48 178.72 173.23 24,400
Aug 21, 2023 177.25 178.31 176.02 177.38 171.93 20,600
Aug 18, 2023 175.17 179.04 175.17 178.06 172.59 24,700
Aug 17, 2023 183.06 183.06 176.84 177.10 171.66 22,500
Aug 16, 2023 182.47 185.11 182.47 183.04 177.42 38,400
Aug 15, 2023 181.09 184.44 180.12 183.40 177.76 26,800
Aug 14, 2023 180.57 182.08 177.39 181.39 175.82 24,700
Aug 11, 2023 180.65 183.72 180.01 180.56 175.01 23,000
Aug 10, 2023 185.19 185.19 182.14 182.14 176.54 13,600
Aug 9, 2023 182.00 182.12 180.81 181.59 176.01 16,500
Aug 8, 2023 181.84 182.10 179.94 181.91 176.32 26,900
Aug 7, 2023 180.35 187.22 180.35 182.41 176.81 34,700
Aug 4, 2023 180.00 182.03 179.99 181.27 175.70 28,400
Aug 3, 2023 179.56 180.04 178.28 178.62 173.13 23,600
Aug 2, 2023 184.55 184.55 180.33 180.33 174.79 38,900
Aug 1, 2023 189.11 191.43 184.64 185.54 179.84 55,000
Jul 31, 2023 191.00 191.04 188.02 190.36 184.51 80,300
Jul 28, 2023 186.69 189.88 185.98 189.71 183.88 23,200
Jul 27, 2023 184.22 189.26 184.22 185.83 180.12 27,600
Jul 26, 2023 174.83 185.23 174.83 184.22 178.56 53,000
Jul 25, 2023 176.94 178.51 174.83 174.83 169.46 65,700
Jul 24, 2023 182.54 182.54 177.07 177.51 172.06 40,700
Jul 21, 2023 182.54 182.54 179.35 181.17 175.60 27,000
Jul 20, 2023 187.57 187.57 181.16 181.19 175.62 38,100
Jul 19, 2023 188.83 188.83 185.32 187.29 181.54 62,400
Jul 18, 2023 183.81 188.83 183.81 187.16 181.41 39,800
Jul 17, 2023 182.77 185.17 182.37 184.62 178.95 36,400
Jul 14, 2023 187.18 187.18 183.20 184.13 178.47 58,600
Jul 13, 2023 184.25 189.32 184.25 186.76 181.02 57,600
Jul 12, 2023 186.62 188.05 184.78 184.78 179.10 48,300
Jul 11, 2023 2.17 Dividend
Jul 11, 2023 182.39 185.56 180.60 184.85 179.17 36,000
Jul 10, 2023 186.19 186.60 185.39 185.39 177.59 74,200
Jul 7, 2023 181.04 187.89 180.28 186.33 178.49 47,800
Jul 6, 2023 183.47 185.03 179.82 181.05 173.44 48,400
Jul 5, 2023 185.64 186.84 181.82 185.56 177.76 66,100
Jul 3, 2023 178.72 188.42 178.72 187.13 179.26 37,700
Jun 30, 2023 179.14 179.72 174.90 178.72 171.20 42,400
Jun 29, 2023 179.30 179.30 176.50 177.36 169.90 25,600
Jun 28, 2023 178.78 179.25 176.50 178.69 171.18 34,700
Jun 27, 2023 179.20 181.55 178.42 179.59 172.04 60,300
Jun 26, 2023 177.77 180.48 176.24 177.91 170.43 94,600
Jun 23, 2023 181.73 181.73 178.47 178.76 171.24 32,100
Jun 22, 2023 183.94 183.94 179.77 182.99 175.29 50,500
Jun 21, 2023 182.38 185.06 180.69 185.06 177.28 43,900
Jun 20, 2023 192.55 192.55 180.90 183.87 176.14 43,900
Jun 16, 2023 192.35 196.66 187.95 193.00 184.88 118,200
Jun 15, 2023 189.75 191.73 189.13 191.68 183.62 32,000
Jun 14, 2023 187.71 191.48 187.71 190.62 182.60 41,000
Jun 13, 2023 183.69 186.27 181.52 186.27 178.44 45,700
Jun 12, 2023 177.95 183.80 177.90 182.36 174.69 56,700
Jun 9, 2023 179.86 181.64 177.46 177.95 170.47 72,600
Jun 8, 2023 180.26 181.05 177.63 178.49 170.98 65,700
Jun 7, 2023 183.80 184.98 180.45 180.69 173.09 42,800
Jun 6, 2023 174.54 182.74 174.54 182.64 174.96 47,700
Jun 5, 2023 177.47 177.83 174.13 174.26 166.93 43,700
Jun 2, 2023 173.56 178.68 172.80 176.87 169.43 55,300
Jun 1, 2023 177.12 178.10 171.48 171.93 164.70 86,700
May 31, 2023 176.39 178.03 174.11 176.83 169.39 58,000
May 30, 2023 182.40 183.21 175.56 176.39 168.97 47,800
May 26, 2023 175.11 181.17 175.11 180.93 173.32 62,400
May 25, 2023 177.36 177.36 174.92 175.06 167.70 42,600
May 24, 2023 172.98 176.38 172.19 175.99 168.59 59,800
May 23, 2023 176.19 177.35 170.87 173.03 165.75 72,400
May 22, 2023 179.10 181.87 174.66 177.69 170.22 136,800
May 19, 2023 185.01 185.89 179.22 179.46 171.91 50,600
May 18, 2023 185.09 186.03 183.16 185.46 177.66 47,900
May 17, 2023 185.72 186.60 183.24 185.58 177.78 47,400
May 16, 2023 2.09 Dividend
May 16, 2023 183.13 186.98 183.13 184.45 176.69 70,600
May 15, 2023 182.41 186.91 182.01 185.93 176.11 61,500
May 12, 2023 183.71 183.71 181.08 181.73 172.13 39,400
May 11, 2023 183.51 184.21 181.10 182.55 172.91 45,400
May 10, 2023 182.55 184.78 180.87 184.55 174.80 71,000
May 9, 2023 178.96 181.79 178.24 181.46 171.88 52,700
May 8, 2023 178.62 180.54 177.90 179.35 169.88 47,400
May 5, 2023 175.24 177.30 175.24 177.24 167.88 42,400
May 4, 2023 176.55 178.56 172.68 173.25 164.10 53,700
May 3, 2023 180.09 180.09 176.65 176.65 167.32 79,400
May 2, 2023 175.33 180.11 174.80 179.95 170.45 73,100
May 1, 2023 177.64 179.08 176.16 176.78 167.44 26,100
Apr 28, 2023 174.50 178.15 173.69 177.57 168.19 98,400
Apr 27, 2023 173.63 174.50 173.30 174.07 164.88 73,800
Apr 26, 2023 173.81 174.54 171.16 171.20 162.16 90,800
Apr 25, 2023 175.50 177.00 172.40 172.60 163.48 114,300
Apr 24, 2023 172.75 176.99 172.07 175.45 166.18 134,300
Apr 21, 2023 180.54 180.54 172.46 173.53 164.37 89,700
Apr 20, 2023 183.43 185.13 179.51 179.98 170.47 118,600

Related Tickers

OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
75.10
-0.27%
 
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
308.21
+0.35%
 
CAAP Corporación América Airports S.A.
16.38
+0.18%
 
ASURB.MX Grupo Aeroportuario del Sureste, S. A. B. de C. V.
526.54
+0.12%
 
ADP.PA Aeroports de Paris SA
118.20
-0.59%
 
AENA.MC Aena S.M.E., S.A.
173.20
-0.69%
 
ASLE AerSale Corporation
6.66
-1.33%
 
FPRUY Fraport AG
23.99
0.00%
 
ARRPY Aeroports de Paris SA
12.50
0.00%
 
005430.KS Korea Airport Service Co.,Ltd.
66,400.00
+1.37%