AMEX: PPA · Real-Time Price · USD
146.13
-0.80 (-0.54%)
At close: Aug 15, 2025, 3:59 PM
146.06
-0.04%
After-hours: Aug 15, 2025, 07:42 PM EDT

PPA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 147.40 148.19 146.72 146.93 146.93 -0.68% 132,742
Aug 13, 2025 148.83 148.83 145.83 147.94 147.94 0.13% 173,787
Aug 12, 2025 146.78 147.82 146.37 147.75 147.75 0.95% 432,129
Aug 11, 2025 146.81 147.10 145.56 146.36 146.36 -0.22% 132,756
Aug 8, 2025 147.80 148.44 146.34 146.69 146.69 -0.39% 211,740
Aug 7, 2025 147.75 147.75 146.06 147.27 147.27 -0.07% 191,100
Aug 6, 2025 147.38 147.90 146.30 147.37 147.37 0.10% 258,900
Aug 5, 2025 147.51 148.33 146.28 147.22 147.22 0.19% 337,600
Aug 4, 2025 145.86 147.09 145.67 146.94 146.94 1.27% 176,623
Aug 1, 2025 144.27 145.44 142.07 145.10 145.10 -0.62% 385,621
Jul 31, 2025 146.59 146.88 145.41 146.00 146.00 -0.69% 219,641
Jul 30, 2025 146.83 147.54 146.24 147.02 147.02 0.52% 293,434
Jul 29, 2025 148.09 148.32 146.06 146.26 146.26 -0.63% 151,000
Jul 28, 2025 148.10 148.10 146.43 147.19 147.19 -0.12% 170,318
Jul 25, 2025 146.81 147.63 146.10 147.37 147.37 0.68% 189,600
Jul 24, 2025 146.86 147.73 146.32 146.38 146.38 -0.32% 238,045
Jul 23, 2025 145.28 147.08 145.13 146.85 146.85 1.97% 221,000
Jul 22, 2025 144.50 144.90 143.00 144.02 144.02 -1.06% 398,860
Jul 21, 2025 146.49 147.46 145.57 145.57 145.57 -0.66% 289,135
Jul 18, 2025 147.41 147.79 145.90 146.54 146.54 -0.18% 182,476