(PPA)
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 |