Pacific Airport Group (PAC) stock
PACNYSEAirports, Flying Fields & Airport Terminal ServicesFiscal year ends December 31Also trades as GPAEF
$230.59+3.12 (+1.37%)
Close on Oct 30, 2026Market cap $11.65BP/E 22.7Yield –
Price history
Pacific Airport share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$230.59
+1.37% on the day
52-week range
$192.65 – $300.41
-23.2% from the high
Change over 52 weeks
+10.8%
From $208.17 on Oct 30, 2025
Average volume
139,179
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $223.00 | $231.94 | $221.50 | $230.59 | +1.37% | 137,381 |
| Oct 29, 2026 | $223.08 | $227.75 | $220.52 | $227.47 | +2.37% | 130,983 |
| Oct 28, 2026 | $222.94 | $225.10 | $217.95 | $222.21 | -0.80% | 127,939 |
| Oct 27, 2026 | $228.16 | $228.16 | $222.15 | $224.01 | -0.29% | 115,248 |
| Oct 26, 2026 | $221.93 | $227.68 | $218.90 | $224.67 | +1.01% | 129,415 |
| Oct 23, 2026 | $220.56 | $223.95 | $218.82 | $222.42 | +0.97% | 141,985 |
| Oct 22, 2026 | $216.51 | $225.00 | $216.51 | $220.29 | -0.57% | 152,854 |
| Oct 21, 2026 | $217.34 | $222.09 | $217.34 | $221.55 | +1.90% | 100,926 |
| Oct 20, 2026 | $200.96 | $221.59 | $200.96 | $217.41 | +7.05% | 167,942 |
| Oct 19, 2026 | $205.93 | $205.93 | $200.78 | $203.09 | -0.40% | 120,553 |
| Oct 16, 2026 | $203.72 | $203.91 | $199.91 | $203.90 | +0.87% | 99,509 |
| Oct 15, 2026 | $196.64 | $204.74 | $193.90 | $202.14 | +2.88% | 123,634 |
| Oct 14, 2026 | $198.82 | $199.24 | $192.65 | $196.49 | -1.25% | 125,063 |
| Oct 13, 2026 | $202.62 | $202.62 | $197.12 | $198.97 | -1.88% | 109,310 |
| Oct 12, 2026 | $199.47 | $203.84 | $199.47 | $202.79 | +0.64% | 80,140 |
| Oct 9, 2026 | $198.62 | $201.89 | $194.87 | $201.50 | +2.45% | 109,239 |
| Oct 8, 2026 | $200.64 | $201.85 | $193.69 | $196.69 | -2.34% | 130,442 |
| Oct 7, 2026 | $204.00 | $206.87 | $199.02 | $201.41 | -3.72% | 276,585 |
| Oct 6, 2026 | $210.92 | $212.60 | $206.41 | $209.20 | -0.38% | 221,132 |
| Oct 5, 2026 | $208.38 | $210.95 | $203.30 | $210.00 | +4.53% | 306,487 |
| Oct 2, 2026 | $199.22 | $202.86 | $199.00 | $200.90 | +2.18% | 221,586 |
| Oct 1, 2026 | $203.84 | $206.00 | $193.11 | $196.61 | -4.28% | 172,919 |
| Sep 30, 2026 | $211.39 | $211.99 | $205.20 | $205.41 | -2.38% | 450,536 |
| Sep 29, 2026 | $215.38 | $215.65 | $207.72 | $210.41 | -1.59% | 161,814 |
| Sep 28, 2026 | $214.84 | $217.96 | $213.72 | $213.82 | -0.98% | 114,406 |
| Sep 25, 2026 | $211.79 | $216.47 | $211.79 | $215.94 | +2.14% | 153,163 |
| Sep 24, 2026 | $206.92 | $211.62 | $205.51 | $211.41 | +1.93% | 142,841 |
| Sep 23, 2026 | $207.28 | $209.50 | $206.13 | $207.41 | -0.02% | 151,046 |
| Sep 22, 2026 | $209.97 | $210.00 | $205.88 | $207.45 | -0.26% | 97,217 |
| Sep 21, 2026 | $204.87 | $208.57 | $199.66 | $208.00 | +2.57% | 243,065 |
| Sep 18, 2026 | $199.68 | $204.44 | $199.48 | $202.78 | +1.61% | 213,170 |
| Sep 17, 2026 | $203.00 | $203.97 | $196.99 | $199.56 | -1.06% | 73,443 |
| Sep 16, 2026 | $202.65 | $203.60 | $200.66 | $201.70 | -0.53% | 216,042 |
| Sep 15, 2026 | $199.73 | $203.58 | $197.62 | $202.78 | +0.68% | 85,632 |
| Sep 14, 2026 | $201.31 | $202.35 | $199.34 | $201.41 | -1.01% | 57,291 |
| Sep 11, 2026 | $206.19 | $206.19 | $201.94 | $203.46 | -0.54% | 58,014 |
| Sep 10, 2026 | $208.30 | $209.17 | $203.13 | $204.56 | -1.63% | 71,457 |
| Sep 9, 2026 | $204.00 | $208.79 | $204.00 | $207.95 | +1.25% | 95,867 |
| Sep 8, 2026 | $210.99 | $212.66 | $204.92 | $205.38 | -1.34% | 115,278 |
| Sep 4, 2026 | $205.90 | $211.71 | $205.90 | $208.17 | -0.06% | 70,440 |
| Sep 3, 2026 | $208.63 | $209.80 | $207.26 | $208.29 | -0.08% | 188,302 |
| Sep 2, 2026 | $204.40 | $208.58 | $202.90 | $208.45 | +2.94% | 86,926 |
| Sep 1, 2026 | $207.28 | $209.00 | $201.43 | $202.50 | -1.72% | 83,216 |
| Aug 31, 2026 | $207.54 | $207.85 | $203.73 | $206.04 | -0.73% | 220,695 |
| Aug 28, 2026 | $216.06 | $216.06 | $206.56 | $207.56 | -3.39% | 234,218 |
| Aug 27, 2026 | $213.31 | $216.35 | $213.00 | $214.85 | -0.01% | 121,171 |
| Aug 26, 2026 | $210.22 | $216.35 | $210.22 | $214.87 | +2.46% | 218,767 |
| Aug 25, 2026 | $205.53 | $210.15 | $204.65 | $209.72 | +2.10% | 80,484 |
| Aug 24, 2026 | $211.40 | $212.54 | $204.02 | $205.41 | -3.19% | 94,484 |
| Aug 21, 2026 | $208.90 | $214.27 | $208.90 | $212.18 | +1.30% | 146,270 |
| Aug 20, 2026 | $205.77 | $210.00 | $204.08 | $209.45 | +1.50% | 118,052 |
| Aug 19, 2026 | $207.66 | $208.31 | $204.28 | $206.35 | +0.84% | 120,698 |
| Aug 18, 2026 | $205.66 | $209.05 | $203.24 | $204.63 | -0.52% | 66,476 |
| Aug 17, 2026 | $206.94 | $207.31 | $204.18 | $205.69 | -0.62% | 70,239 |
| Aug 14, 2026 | $209.53 | $209.53 | $205.46 | $206.98 | -1.03% | 73,843 |
| Aug 13, 2026 | $215.11 | $215.51 | $208.56 | $209.13 | -2.71% | 77,941 |
| Aug 12, 2026 | $215.66 | $215.66 | $212.88 | $214.96 | +0.65% | 76,832 |
| Aug 11, 2026 | $214.87 | $216.18 | $212.57 | $213.58 | -1.20% | 78,158 |
| Aug 10, 2026 | $220.11 | $222.05 | $215.60 | $216.17 | -2.93% | 66,085 |
| Aug 7, 2026 | $224.57 | $224.66 | $221.73 | $222.70 | +0.27% | 126,982 |
| Aug 6, 2026 | $216.80 | $225.86 | $216.80 | $222.11 | +2.11% | 137,138 |
| Aug 5, 2026 | $225.01 | $225.01 | $216.68 | $217.52 | -1.44% | 144,489 |
| Aug 4, 2026 | $218.41 | $223.38 | $218.41 | $220.70 | +1.17% | 110,374 |
| Aug 3, 2026 | $217.07 | $220.76 | $214.17 | $218.14 | +0.36% | 226,872 |
| Jul 31, 2026 | $220.81 | $221.50 | $216.75 | $217.35 | -1.02% | 127,678 |
| Jul 30, 2026 | $218.36 | $222.39 | $217.20 | $219.58 | +1.20% | 194,443 |
| Jul 29, 2026 | $217.92 | $220.62 | $216.39 | $216.97 | -0.24% | 194,247 |
| Jul 28, 2026 | $217.60 | $222.22 | $214.44 | $217.50 | +0.57% | 260,689 |
| Jul 27, 2026 | $218.77 | $219.83 | $213.38 | $216.27 | -0.00% | 129,416 |
| Jul 24, 2026 | $214.88 | $216.95 | $212.01 | $216.28 | +0.39% | 151,522 |
| Jul 23, 2026 | $215.11 | $218.09 | $213.17 | $215.45 | -0.96% | 142,710 |
| Jul 22, 2026 | $215.30 | $221.17 | $215.20 | $217.54 | -0.06% | 201,829 |
| Jul 21, 2026 | $219.01 | $221.84 | $215.72 | $217.68 | +0.26% | 172,377 |
| Jul 20, 2026 | $221.94 | $223.54 | $216.16 | $217.12 | -1.72% | 198,049 |
| Jul 17, 2026 | $225.27 | $225.27 | $219.74 | $220.91 | -1.94% | 166,565 |
| Jul 16, 2026 | $225.37 | $226.93 | $223.12 | $225.27 | -1.11% | 96,282 |
| Jul 15, 2026 | $223.78 | $229.83 | $223.78 | $227.80 | +0.82% | 240,052 |
| Jul 14, 2026 | $232.44 | $234.79 | $220.64 | $225.95 | -2.93% | 205,106 |
| Jul 13, 2026 | $234.04 | $237.75 | $232.03 | $232.77 | -1.22% | 109,531 |
| Jul 10, 2026 | $232.51 | $237.54 | $231.91 | $235.64 | +0.50% | 98,239 |
| Jul 9, 2026 | $236.66 | $238.50 | $234.47 | $234.47 | -0.77% | 85,848 |
| Jul 8, 2026 | $236.00 | $238.53 | $232.31 | $236.30 | -0.37% | 133,753 |
| Jul 7, 2026 | $255.28 | $255.57 | $236.31 | $237.18 | -6.78% | 94,999 |
| Jul 6, 2026 | $255.98 | $258.15 | $252.28 | $254.42 | +0.28% | 93,821 |
| Jul 2, 2026 | $254.16 | $254.45 | $249.08 | $253.71 | +0.51% | 86,667 |
| Jul 1, 2026 | $252.31 | $256.76 | $251.42 | $252.42 | -0.29% | 124,178 |
| Jun 30, 2026 | $252.91 | $256.30 | $251.60 | $253.16 | -0.55% | 110,945 |
| Jun 29, 2026 | $255.28 | $257.71 | $250.15 | $254.56 | +0.66% | 73,825 |
| Jun 26, 2026 | $251.92 | $256.36 | $248.99 | $252.90 | +0.27% | 97,759 |
| Jun 25, 2026 | $249.06 | $257.99 | $249.06 | $252.21 | +2.70% | 94,831 |
| Jun 24, 2026 | $241.60 | $250.71 | $241.60 | $245.58 | +0.61% | 147,108 |
| Jun 23, 2026 | $245.53 | $245.53 | $240.37 | $244.10 | -1.94% | 123,217 |
| Jun 22, 2026 | $252.51 | $252.51 | $246.38 | $248.92 | -2.12% | 119,835 |
| Jun 18, 2026 | $249.59 | $259.09 | $249.59 | $254.31 | +2.30% | 172,217 |
| Jun 17, 2026 | $250.25 | $254.41 | $247.86 | $248.60 | -0.79% | 122,162 |
| Jun 16, 2026 | $249.24 | $253.50 | $247.48 | $250.58 | +1.26% | 112,217 |
| Jun 15, 2026 | $238.88 | $250.17 | $238.88 | $247.45 | +4.46% | 98,768 |
| Jun 12, 2026 | $231.61 | $238.24 | $231.61 | $236.89 | +3.08% | 76,004 |
| Jun 11, 2026 | $222.96 | $230.34 | $222.96 | $229.81 | +3.64% | 54,442 |
| Jun 10, 2026 | $225.78 | $228.32 | $220.82 | $221.74 | -1.96% | 59,570 |
| Jun 9, 2026 | $227.82 | $229.45 | $223.48 | $226.18 | +0.75% | 68,266 |
| Jun 8, 2026 | $227.81 | $229.62 | $223.74 | $224.49 | -1.88% | 88,501 |
| Jun 5, 2026 | $238.90 | $238.90 | $228.11 | $228.80 | -4.52% | 149,607 |
| Jun 4, 2026 | $242.92 | $242.92 | $236.80 | $239.64 | -0.45% | 62,855 |
| Jun 3, 2026 | $237.52 | $244.72 | $237.52 | $240.72 | +0.28% | 169,094 |
| Jun 2, 2026 | $230.70 | $240.95 | $230.70 | $240.04 | +3.73% | 96,733 |
| Jun 1, 2026 | $232.07 | $236.60 | $230.52 | $231.41 | -2.07% | 121,402 |
| May 29, 2026 | $237.68 | $240.98 | $233.77 | $236.30 | -0.76% | 133,473 |
| May 28, 2026 | $243.17 | $243.97 | $235.88 | $238.11 | -2.49% | 92,269 |
| May 27, 2026 | $241.88 | $246.66 | $241.88 | $244.20 | +0.21% | 75,082 |
| May 26, 2026 | $239.59 | $246.17 | $237.35 | $243.68 | +1.36% | 102,632 |
| May 22, 2026 | $245.00 | $245.00 | $235.66 | $240.40 | -1.52% | 109,239 |
| May 21, 2026 | $250.85 | $250.85 | $242.63 | $244.11 | -2.68% | 89,511 |
| May 20, 2026 | $243.61 | $251.23 | $243.61 | $250.82 | +2.28% | 105,693 |
| May 19, 2026 | $241.14 | $248.62 | $239.65 | $245.23 | +0.75% | 91,638 |
| May 18, 2026 | $239.87 | $243.57 | $239.65 | $243.41 | +2.08% | 124,451 |
| May 15, 2026 | $239.33 | $242.44 | $234.98 | $238.45 | -2.15% | 88,247 |
| May 14, 2026 | $247.21 | $250.55 | $241.34 | $243.69 | -0.49% | 131,385 |
| May 13, 2026 | $245.36 | $249.06 | $242.96 | $244.88 | -0.30% | 133,685 |
| May 12, 2026 | $246.09 | $248.39 | $243.88 | $245.62 | -0.32% | 108,785 |
| May 11, 2026 | $246.17 | $248.44 | $244.00 | $246.41 | +0.24% | 122,137 |
| May 8, 2026 | $255.77 | $255.77 | $242.95 | $245.81 | -2.11% | 89,269 |
| May 7, 2026 | $250.15 | $251.95 | $246.85 | $251.10 | +0.73% | 98,239 |
| May 6, 2026 | $255.70 | $255.70 | $244.41 | $249.29 | -1.11% | 108,003 |
| May 5, 2026 | $250.95 | $255.12 | $248.00 | $252.09 | +2.36% | 139,311 |
| May 4, 2026 | $249.79 | $254.00 | $245.56 | $246.27 | -1.26% | 95,483 |
| May 1, 2026 | $251.08 | $251.74 | $248.32 | $249.40 | -0.98% | 61,479 |
| Apr 30, 2026 | $249.53 | $252.13 | $245.31 | $251.87 | +2.15% | 125,640 |
| Apr 29, 2026 | $254.98 | $255.16 | $244.97 | $246.57 | -3.18% | 121,361 |
| Apr 28, 2026 | $253.33 | $255.72 | $248.13 | $254.67 | +0.13% | 110,289 |
| Apr 27, 2026 | $269.07 | $269.07 | $253.75 | $254.33 | -5.20% | 141,822 |
| Apr 24, 2026 | $264.23 | $268.29 | $263.76 | $268.28 | +2.38% | 137,143 |
| Apr 23, 2026 | $264.34 | $266.95 | $261.62 | $262.05 | -0.67% | 199,242 |
| Apr 22, 2026 | $259.49 | $268.95 | $259.49 | $263.83 | +2.17% | 267,620 |
| Apr 21, 2026 | $249.20 | $260.83 | $249.20 | $258.23 | +3.11% | 177,888 |
| Apr 20, 2026 | $249.77 | $251.09 | $246.85 | $250.43 | -0.31% | 244,773 |
| Apr 17, 2026 | $245.05 | $255.37 | $245.05 | $251.20 | +2.12% | 176,444 |
| Apr 16, 2026 | $240.48 | $247.47 | $239.93 | $245.98 | +1.26% | 209,155 |
| Apr 15, 2026 | $234.50 | $242.91 | $232.36 | $242.91 | +3.10% | 210,647 |
| Apr 14, 2026 | $238.27 | $238.27 | $232.06 | $235.60 | -0.59% | 206,129 |
| Apr 13, 2026 | $244.27 | $244.27 | $234.45 | $236.99 | -3.43% | 173,560 |
| Apr 10, 2026 | $252.38 | $253.33 | $244.62 | $245.42 | -2.32% | 115,313 |
| Apr 9, 2026 | $252.60 | $256.24 | $250.09 | $251.24 | -0.46% | 120,413 |
| Apr 8, 2026 | $250.28 | $254.65 | $247.20 | $252.39 | +4.31% | 145,376 |
| Apr 7, 2026 | $246.68 | $250.00 | $236.30 | $241.95 | -2.15% | 141,824 |
| Apr 6, 2026 | $252.27 | $253.97 | $244.00 | $247.27 | -1.98% | 123,717 |
| Apr 2, 2026 | $243.30 | $255.85 | $243.30 | $252.27 | +1.49% | 171,092 |
| Apr 1, 2026 | $246.43 | $249.97 | $245.16 | $248.57 | +0.69% | 95,006 |
| Mar 31, 2026 | $244.26 | $248.12 | $240.01 | $246.87 | +2.34% | 350,988 |
| Mar 30, 2026 | $248.87 | $248.87 | $239.98 | $241.22 | -0.78% | 154,782 |
| Mar 27, 2026 | $245.88 | $250.17 | $240.00 | $243.12 | -0.09% | 117,504 |
| Mar 26, 2026 | $246.05 | $251.03 | $242.31 | $243.34 | -2.83% | 92,733 |
| Mar 25, 2026 | $244.47 | $252.57 | $241.48 | $250.43 | +4.28% | 132,089 |
| Mar 24, 2026 | $231.25 | $240.70 | $231.25 | $240.16 | +2.94% | 84,733 |
| Mar 23, 2026 | $238.47 | $239.92 | $229.43 | $233.29 | +0.01% | 62,057 |
| Mar 20, 2026 | $240.38 | $240.46 | $231.32 | $233.27 | -1.97% | 193,883 |
| Mar 19, 2026 | $231.80 | $240.18 | $228.84 | $237.96 | +2.12% | 71,988 |
| Mar 18, 2026 | $230.44 | $237.28 | $230.44 | $233.01 | +0.29% | 95,293 |
| Mar 17, 2026 | $230.78 | $236.96 | $230.78 | $232.33 | +0.62% | 92,750 |
| Mar 16, 2026 | $227.99 | $232.94 | $226.86 | $230.90 | +2.91% | 124,968 |
| Mar 13, 2026 | $226.78 | $231.54 | $223.92 | $224.37 | -1.10% | 80,000 |
| Mar 12, 2026 | $236.58 | $236.58 | $225.57 | $226.86 | -4.11% | 69,442 |
| Mar 11, 2026 | $239.65 | $240.54 | $233.21 | $236.58 | -0.63% | 85,508 |
| Mar 10, 2026 | $235.90 | $241.81 | $233.79 | $238.08 | +0.74% | 121,372 |
| Mar 9, 2026 | $236.81 | $236.81 | $226.23 | $236.34 | -0.43% | 149,956 |
| Mar 6, 2026 | $243.23 | $243.23 | $231.63 | $237.35 | -2.62% | 136,816 |
| Mar 5, 2026 | $251.39 | $253.31 | $241.90 | $243.74 | -2.39% | 60,116 |
| Mar 4, 2026 | $243.30 | $251.40 | $240.28 | $249.71 | +3.37% | 103,436 |
| Mar 3, 2026 | $249.79 | $252.18 | $238.18 | $241.56 | -5.30% | 168,093 |
| Mar 2, 2026 | $262.48 | $262.48 | $253.57 | $255.08 | -2.18% | 78,294 |
| Feb 27, 2026 | $269.31 | $269.31 | $260.00 | $260.76 | -2.83% | 108,623 |
| Feb 26, 2026 | $268.31 | $270.62 | $265.85 | $268.35 | +0.43% | 157,072 |
| Feb 25, 2026 | $264.99 | $267.80 | $263.28 | $267.19 | +1.02% | 125,243 |
| Feb 24, 2026 | $274.14 | $275.39 | $257.10 | $264.50 | -5.26% | 368,213 |
| Feb 23, 2026 | $279.61 | $292.70 | $274.81 | $279.18 | -7.07% | 237,788 |
| Feb 20, 2026 | $287.79 | $300.41 | $287.79 | $300.41 | +4.11% | 49,919 |
| Feb 19, 2026 | $286.80 | $290.48 | $285.59 | $288.56 | -0.29% | 162,800 |
| Feb 18, 2026 | $295.15 | $295.15 | $288.08 | $289.41 | -0.91% | 88,995 |
| Feb 17, 2026 | $290.62 | $293.66 | $290.00 | $292.08 | +3.02% | 69,194 |
| Feb 13, 2026 | $281.23 | $283.71 | $277.19 | $283.53 | -0.12% | 124,131 |
| Feb 12, 2026 | $291.86 | $294.82 | $282.35 | $283.87 | -3.43% | 68,285 |
| Feb 11, 2026 | $293.40 | $293.95 | $286.62 | $293.95 | +1.20% | 49,007 |
| Feb 10, 2026 | $292.57 | $292.79 | $286.54 | $290.47 | +0.08% | 53,369 |
| Feb 9, 2026 | $289.45 | $291.69 | $285.67 | $290.24 | +0.95% | 42,157 |
| Feb 6, 2026 | $281.70 | $287.51 | $278.11 | $287.51 | +4.08% | 212,109 |
| Feb 5, 2026 | $274.00 | $278.24 | $270.61 | $276.24 | +1.44% | 46,367 |
| Feb 4, 2026 | $285.83 | $285.83 | $272.12 | $272.31 | -3.93% | 59,823 |
| Feb 3, 2026 | $279.15 | $285.97 | $276.38 | $283.45 | +2.23% | 163,101 |
| Feb 2, 2026 | $277.18 | $278.10 | $273.66 | $277.26 | +0.85% | 48,988 |
| Jan 30, 2026 | $275.60 | $278.78 | $270.53 | $274.91 | -1.30% | 62,596 |
| Jan 29, 2026 | $284.18 | $286.29 | $273.48 | $278.52 | -1.04% | 86,277 |
| Jan 28, 2026 | $282.06 | $287.15 | $279.95 | $281.46 | -0.73% | 55,047 |
| Jan 27, 2026 | $283.35 | $284.85 | $280.63 | $283.53 | +0.99% | 66,280 |
| Jan 26, 2026 | $278.75 | $285.09 | $278.46 | $280.74 | +1.46% | 54,139 |
| Jan 23, 2026 | $279.07 | $282.40 | $275.08 | $276.70 | -1.98% | 99,212 |
| Jan 22, 2026 | $275.77 | $284.49 | $275.77 | $282.30 | +1.90% | 127,267 |
| Jan 21, 2026 | $270.00 | $278.94 | $270.00 | $277.03 | +2.59% | 91,103 |
| Jan 20, 2026 | $265.38 | $271.84 | $257.54 | $270.03 | +2.22% | 92,606 |
| Jan 16, 2026 | $255.43 | $264.17 | $254.55 | $264.17 | +2.70% | 68,648 |
| Jan 15, 2026 | $260.27 | $264.24 | $256.93 | $257.23 | -2.27% | 104,717 |
| Jan 14, 2026 | $265.43 | $265.43 | $259.84 | $263.20 | -0.58% | 33,616 |
| Jan 13, 2026 | $267.86 | $271.32 | $264.73 | $264.73 | -1.69% | 49,793 |
| Jan 12, 2026 | $267.50 | $273.11 | $267.00 | $269.27 | +0.67% | 48,633 |
| Jan 9, 2026 | $268.95 | $271.56 | $263.37 | $267.47 | -1.44% | 43,147 |
| Jan 8, 2026 | $265.47 | $271.39 | $265.39 | $271.39 | +1.31% | 50,045 |
| Jan 7, 2026 | $263.04 | $269.41 | $257.94 | $267.88 | +1.00% | 60,679 |
| Jan 6, 2026 | $265.10 | $267.38 | $262.05 | $265.22 | +1.06% | 50,057 |
| Jan 5, 2026 | $261.57 | $266.89 | $259.30 | $262.45 | +0.21% | 58,227 |
| Jan 2, 2026 | $261.42 | $266.68 | $259.49 | $261.90 | -0.66% | 42,580 |
| Dec 31, 2025 | $261.15 | $265.72 | $259.52 | $263.63 | +0.17% | 88,287 |
| Dec 30, 2025 | $270.34 | $270.34 | $262.97 | $263.19 | -1.86% | 79,617 |
| Dec 29, 2025 | $270.33 | $272.13 | $268.19 | $268.19 | -1.53% | 33,699 |
| Dec 26, 2025 | $269.56 | $273.40 | $269.56 | $272.36 | +0.21% | 24,292 |
| Dec 24, 2025 | $271.42 | $272.01 | $270.07 | $271.80 | -0.33% | 14,445 |
| Dec 23, 2025 | $269.00 | $272.84 | $267.86 | $272.69 | +1.60% | 58,268 |
| Dec 22, 2025 | $265.38 | $268.97 | $261.44 | $268.39 | +0.57% | 92,433 |
| Dec 19, 2025 | $262.75 | $268.92 | $262.75 | $266.86 | +0.67% | 441,554 |
| Dec 18, 2025 | $260.63 | $267.42 | $259.72 | $265.08 | +2.74% | 82,442 |
| Dec 17, 2025 | $255.52 | $262.35 | $254.45 | $258.00 | +1.90% | 124,192 |
| Dec 16, 2025 | $252.02 | $253.71 | $245.98 | $253.20 | -0.07% | 187,668 |
| Dec 15, 2025 | $258.74 | $263.10 | $253.39 | $253.39 | -2.61% | 67,388 |
| Dec 12, 2025 | $260.35 | $262.35 | $256.57 | $260.18 | +0.58% | 48,801 |
| Dec 11, 2025 | $247.88 | $261.21 | $244.54 | $258.67 | +6.61% | 120,436 |
| Dec 10, 2025 | $238.39 | $247.58 | $238.39 | $242.63 | +0.98% | 106,179 |
| Dec 9, 2025 | $235.24 | $246.89 | $235.24 | $240.27 | +1.22% | 158,559 |
| Dec 8, 2025 | $228.33 | $237.42 | $228.21 | $237.37 | +4.49% | 77,531 |
| Dec 5, 2025 | $227.00 | $229.84 | $227.00 | $227.18 | -0.60% | 59,630 |
| Dec 4, 2025 | $230.04 | $231.67 | $228.46 | $228.54 | -1.26% | 40,108 |
| Dec 3, 2025 | $235.18 | $235.18 | $230.59 | $231.45 | -0.78% | 45,347 |
| Dec 2, 2025 | $237.63 | $240.39 | $230.55 | $233.27 | -2.00% | 120,368 |
| Dec 1, 2025 | $238.00 | $240.16 | $235.66 | $238.02 | +0.22% | 87,088 |
| Nov 28, 2025 | $237.91 | $240.26 | $237.28 | $237.49 | +0.40% | 49,881 |
| Nov 26, 2025 | $235.85 | $239.59 | $234.64 | $236.54 | +0.34% | 84,075 |
| Nov 25, 2025 | $232.66 | $237.01 | $229.79 | $235.73 | +2.14% | 199,319 |
| Nov 24, 2025 | $226.18 | $232.42 | $226.18 | $230.79 | +2.39% | 140,191 |
| Nov 21, 2025 | $219.50 | $227.81 | $219.50 | $225.41 | +2.31% | 97,631 |
| Nov 20, 2025 | $221.84 | $226.46 | $220.31 | $220.31 | +0.38% | 102,767 |
| Nov 19, 2025 | $217.57 | $221.34 | $217.24 | $219.47 | +0.15% | 67,055 |
| Nov 18, 2025 | $220.16 | $223.50 | $219.13 | $219.14 | +0.72% | 172,230 |
| Nov 17, 2025 | $219.66 | $222.24 | $217.58 | $217.58 | -1.65% | 62,027 |
| Nov 14, 2025 | $216.14 | $223.28 | $216.14 | $221.22 | +2.03% | 82,955 |
| Nov 13, 2025 | $216.71 | $221.34 | $215.62 | $216.81 | -0.22% | 82,992 |
| Nov 12, 2025 | $219.24 | $221.58 | $215.00 | $217.28 | -0.06% | 86,195 |
| Nov 11, 2025 | $214.10 | $218.55 | $214.10 | $217.42 | +2.01% | 55,235 |
| Nov 10, 2025 | $213.18 | $216.39 | $213.14 | $213.14 | -0.82% | 73,020 |
| Nov 7, 2025 | $217.91 | $219.07 | $214.90 | $214.90 | -0.80% | 82,035 |
| Nov 6, 2025 | $217.25 | $220.00 | $216.40 | $216.64 | -0.62% | 49,921 |
| Nov 5, 2025 | $213.91 | $222.95 | $211.53 | $218.00 | +2.49% | 240,509 |
| Nov 4, 2025 | $214.46 | $217.25 | $208.31 | $212.71 | -0.30% | 50,270 |
| Nov 3, 2025 | $210.00 | $213.82 | $206.96 | $213.36 | +2.42% | 179,669 |
| Oct 31, 2025 | $209.00 | $210.54 | $206.91 | $208.32 | +0.07% | 90,239 |
| Oct 30, 2025 | $214.62 | $214.94 | $207.47 | $208.17 | -3.33% | 68,849 |
| Oct 29, 2025 | $216.50 | $216.95 | $213.72 | $215.33 | -0.07% | 37,445 |
| Oct 28, 2025 | $215.44 | $218.33 | $214.54 | $215.48 | -0.30% | 61,761 |
| Oct 27, 2025 | $217.10 | $218.57 | $214.73 | $216.13 | -0.23% | 40,798 |
| Oct 24, 2025 | $217.48 | $220.31 | $215.55 | $216.63 | +0.06% | 75,519 |
| Oct 23, 2025 | $217.26 | $218.37 | $215.38 | $216.50 | +0.46% | 46,175 |
| Oct 22, 2025 | $210.08 | $216.67 | $209.41 | $215.50 | +2.74% | 78,525 |
| Oct 21, 2025 | $215.00 | $219.00 | $209.75 | $209.75 | -4.33% | 67,911 |
| Oct 20, 2025 | $223.94 | $223.94 | $218.93 | $219.24 | – | 83,296 |
Seasonality
PAC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 0.6% | -2.0% | 4.8% | 0.4% | 2.1% | -0.4% | 3.8% | -1.8% | -1.7% | 7.5% | 8.3% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 4.3% | -5.1% | -5.3% | 2.0% | -6.2% | 7.1% | -14.1% | -5.2% | -0.3% | 12.3% | ||
| 2025 | 5.9% | 2.5% | -2.4% | 10.8% | 13.9% | -0.0% | 0.1% | 6.8% | -1.6% | -12.2% | 14.0% | 11.0% |
| 2024 | -11.0% | -4.9% | 10.1% | 11.4% | 3.8% | -17.4% | 5.2% | 11.1% | -2.1% | 0.0% | 10.0% | -6.9% |
| 2023 | 20.0% | 10.1% | 2.6% | -9.0% | 0.7% | 1.1% | 7.8% | -4.2% | -9.9% | -28.0% | 30.8% | 16.8% |
| 2022 | -0.1% | 6.5% | 10.2% | -4.6% | 0.4% | -7.2% | -3.3% | 5.6% | -11.1% | 22.3% | 7.1% | -11.5% |
| 2021 | -10.3% | 1.6% | 3.8% | -2.4% | 4.5% | 1.4% | 7.3% | 1.5% | 3.2% | 8.6% | -8.5% | 19.0% |
| 2020 | 4.3% | -12.4% | -50.2% | 14.9% | 7.1% | 8.1% | -6.6% | 15.5% | 4.1% | 3.1% | 22.7% | 9.1% |
| 2019 | 10.5% | 3.5% | -4.6% | 13.9% | -1.9% | 6.6% | -4.0% | -2.7% | 1.5% | 8.3% | -1.2% | 17.2% |
| 2018 | 2.0% | -7.9% | 3.2% | 4.5% | -17.2% | 9.1% | 1.8% | 11.7% | 5.7% | -24.1% | -13.8% | 17.1% |
| 2017 | -6.3% | 11.8% | 12.3% | 6.0% | -0.9% | 12.0% | 2.0% | -2.1% | -7.3% | -7.4% | 6.5% | 3.2% |