PAE Incorporated (PAE) Historical Stock Data
10.05 ↑0.00 (0.00%)
As of February 14, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, PAE is up 0.04% a day on average. There have been 22 days where PAE Incorporated closed green and 8 days where PAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.04 | 10.06 | 656.53K |
| 2022-02-11 | 10.06 | 10.04 | ↓$0.02 (-0.20%) | 10.04 | 10.06 | 0.90M |
| 2022-02-10 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.03 | 10.06 | 804.96K |
| 2022-02-09 | 10.05 | 10.04 | ↓$0.01 (-0.10%) | 10.03 | 10.05 | 560.14K |
| 2022-02-08 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 10.02 | 10.04 | 608.98K |
| 2022-02-04 | 10.00 | 10.02 | ↑$0.02 (0.20%) | 10.00 | 10.03 | 414.31K |
| 2022-02-03 | 10.02 | 10.03 | ↑$0.01 (0.10%) | 10.02 | 10.03 | 331.79K |
| 2022-02-02 | 10.03 | 10.02 | ↓$0.01 (-0.10%) | 10.02 | 10.04 | 303.86K |
| 2022-02-01 | 10.01 | 10.03 | ↑$0.02 (0.20%) | 10.01 | 10.03 | 1.73M |
| 2022-01-31 | 10.00 | 10.01 | ↑$0.01 (0.10%) | 10.00 | 10.02 | 1.52M |
| 2022-01-28 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 9.99 | 10.02 | 1.36M |
| 2022-01-27 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.99 | 10.01 | 355.77K |
| 2022-01-26 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.99 | 10.01 | 263.46K |
| 2022-01-25 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.99 | 10.00 | 246.23K |
| 2022-01-24 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 9.99 | 10.01 | 0.96M |
| 2022-01-21 | 10.01 | 9.99 | ↓$0.02 (-0.20%) | 9.99 | 10.01 | 396.33K |
| 2022-01-20 | 9.97 | 9.99 | ↑$0.02 (0.20%) | 9.97 | 10.00 | 333.62K |
| 2022-01-19 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 10.00 | 225.13K |
| 2022-01-18 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.99 | 10.00 | 209.69K |
| 2022-01-14 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.98 | 10.00 | 0.92M |
| 2022-01-13 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.98 | 9.99 | 530.18K |
| 2022-01-12 | 9.95 | 9.98 | ↑$0.03 (0.30%) | 9.95 | 9.99 | 0.94M |
| 2022-01-11 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.92 | 9.94 | 1.62M |
| 2022-01-10 | 9.91 | 9.92 | ↑$0.01 (0.10%) | 9.91 | 9.94 | 319.99K |
| 2022-01-07 | 9.93 | 9.93 | ↑$0.00 (0.00%) | 9.92 | 9.94 | 348.58K |
| 2022-01-06 | 9.92 | 9.94 | ↑$0.02 (0.20%) | 9.92 | 9.96 | 260.85K |
| 2022-01-05 | 9.95 | 9.94 | ↓$0.01 (-0.10%) | 9.94 | 9.96 | 233.85K |
| 2022-01-04 | 9.93 | 9.96 | ↑$0.03 (0.30%) | 9.92 | 9.96 | 227.42K |
| 2022-01-03 | 9.93 | 9.93 | ↑$0.00 (0.00%) | 9.91 | 9.94 | 643.86K |
| 2021-12-31 | 9.91 | 9.93 | ↑$0.02 (0.20%) | 9.91 | 9.93 | 449.61K |
Create an account or log in to view more rows.
$PAE might see a whole 1% green
$PAE how low can she go
$PAE wtf?
$PAE buy and HODL
$PAE wtf is that dump
$PAE oversold
$PAE Love this stock.
Light taps
$PAE I would not be a bear now
$PAE Getting ready for market open.
$PAE all’s I know is buy and hold… no expectations