PAE (PAE)
NASDAQ: PAE
· Real-Time Price · USD
10.05
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
PAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2022 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | 0.10% | 1,035,100 |
| Feb 11, 2022 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | 0.00% | 1,067,451 |
| Feb 10, 2022 | 10.03 | 10.06 | 10.03 | 10.04 | 10.04 | 0.00% | 992,394 |
| Feb 9, 2022 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | 0.00% | 565,294 |
| Feb 8, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 635,639 |
| Feb 7, 2022 | 10.02 | 10.04 | 9.99 | 10.02 | 10.02 | 0.00% | 757,417 |
| Feb 4, 2022 | 10.00 | 10.03 | 10.00 | 10.02 | 10.02 | -0.10% | 414,305 |
| Feb 3, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 333,504 |
| Feb 2, 2022 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 317,572 |
| Feb 1, 2022 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.20% | 1,732,016 |
| Jan 31, 2022 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 1,538,055 |
| Jan 28, 2022 | 10.02 | 10.02 | 9.99 | 10.00 | 10.00 | 0.00% | 1,362,880 |
| Jan 27, 2022 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 0.00% | 358,793 |
| Jan 26, 2022 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 0.00% | 264,351 |
| Jan 25, 2022 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00% | 254,290 |
| Jan 24, 2022 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 0.10% | 966,055 |
| Jan 21, 2022 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 0.00% | 396,332 |
| Jan 20, 2022 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | 0.00% | 333,624 |
| Jan 19, 2022 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 0.00% | 228,437 |
| Jan 18, 2022 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.00% | 216,442 |