-
5 DAY PERFORMANCE
+3.73% -
1 MONTH PERFORMANCE
+26.57% -
3 MONTH PERFORMANCE
+16.82% -
6 MONTH PERFORMANCE
+7.17% -
YEAR-TO-DATE PERFORMANCE
-5.10% -
1 YEAR PERFORMANCE
+2.71%
P.A.M. Transportation Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $19.01 | $18.57 (-2.31%) | $19.19 | $18.33 | 18,000 | $404.29 M |
| 11/18/2024 | $18.71 | $19.38 (3.58%) | $19.61 | $18.71 | 10,900 | $421.92 M |
| 11/15/2024 | $20.25 | $19.01 (-6.12%) | $20.25 | $18.55 | 11,700 | $413.87 M |
| 11/14/2024 | $20.92 | $19.70 (-5.83%) | $21.01 | $19.29 | 8,800 | $428.89 M |
| 11/13/2024 | $21.80 | $19.75 (-9.4%) | $21.80 | $19.30 | 40,300 | $429.98 M |
| 11/12/2024 | $19.76 | $21.80 (10.32%) | $23.70 | $18.15 | 68,900 | $474.61 M |
| 11/11/2024 | $19.34 | $19.72 (1.96%) | $19.97 | $19.03 | 25,826 | $429.32 M |
| 11/08/2024 | $18.83 | $19.07 (1.27%) | $19.07 | $18.49 | 16,300 | $416.20 M |
| 11/07/2024 | $19.00 | $18.39 (-3.21%) | $19.00 | $18.14 | 11,600 | $401.36 M |
| 11/06/2024 | $17.30 | $19.00 (9.83%) | $19.37 | $17.09 | 50,700 | $414.68 M |
| 11/05/2024 | $16.36 | $16.65 (1.77%) | $16.81 | $16.10 | 86,200 | $363.39 M |
| 11/04/2024 | $15.04 | $16.39 (8.98%) | $16.59 | $15.04 | 53,437 | $357.71 M |
| 11/01/2024 | $15.63 | $15.59 (-0.26%) | $15.72 | $15.34 | 12,037 | $340.25 M |
| 10/31/2024 | $15.05 | $15.48 (2.86%) | $15.69 | $14.77 | 14,908 | $337.85 M |
| 10/30/2024 | $15.39 | $15.34 (-0.32%) | $15.56 | $15.17 | 29,418 | $334.80 M |
| 10/29/2024 | $15.29 | $15.00 (-1.9%) | $15.64 | $14.81 | 69,228 | $327.38 M |
| 10/28/2024 | $16.34 | $15.49 (-5.2%) | $16.47 | $15.44 | 13,441 | $338.07 M |
| 10/25/2024 | $15.75 | $16.15 (2.54%) | $16.32 | $15.62 | 15,920 | $352.47 M |
| 10/24/2024 | $15.52 | $15.46 (-0.39%) | $15.98 | $15.24 | 21,840 | $337.41 M |
| 10/23/2024 | $15.49 | $15.70 (1.36%) | $15.70 | $15.33 | 25,614 | $344.33 M |
| 10/22/2024 | $15.76 | $15.58 (-1.14%) | $15.94 | $15.51 | 25,526 | $341.70 M |
| 10/21/2024 | $17.12 | $15.81 (-7.65%) | $17.12 | $15.66 | 21,900 | $346.74 M |
| 10/18/2024 | $17.41 | $16.82 (-3.39%) | $17.41 | $16.61 | 18,300 | $368.90 M |
| 10/17/2024 | $17.52 | $17.32 (-1.14%) | $17.52 | $17.14 | 16,844 | $379.86 M |
| 10/16/2024 | $16.77 | $17.54 (4.59%) | $18.11 | $16.50 | 68,400 | $384.69 M |
| 10/15/2024 | $17.30 | $16.75 (-3.18%) | $17.82 | $16.70 | 14,704 | $367.36 M |
| 10/14/2024 | $17.70 | $17.41 (-1.64%) | $17.71 | $17.41 | 5,000 | $381.84 M |
| 10/11/2024 | $17.40 | $17.82 (2.41%) | $17.82 | $17.40 | 5,800 | $390.83 M |
| 10/10/2024 | $17.09 | $17.27 (1.05%) | $17.43 | $16.76 | 28,418 | $378.77 M |
| 10/09/2024 | $17.20 | $17.39 (1.1%) | $17.59 | $17.11 | 6,400 | $381.40 M |
| 10/08/2024 | $17.15 | $17.36 (1.22%) | $17.36 | $17.11 | 7,632 | $380.74 M |
| 10/07/2024 | $16.83 | $16.92 (0.53%) | $17.39 | $16.65 | 20,019 | $371.09 M |
| 10/04/2024 | $17.00 | $16.77 (-1.35%) | $17.45 | $16.55 | 12,500 | $367.80 M |
| 10/03/2024 | $16.78 | $16.73 (-0.3%) | $17.09 | $16.31 | 10,900 | $366.92 M |
| 10/02/2024 | $17.30 | $16.99 (-1.79%) | $17.39 | $16.99 | 5,809 | $372.62 M |
| 10/01/2024 | $18.27 | $17.41 (-4.71%) | $18.27 | $17.00 | 18,347 | $381.84 M |
| 09/30/2024 | $18.50 | $18.50 (0%) | $18.67 | $18.05 | 6,800 | $405.74 M |
| 09/27/2024 | $17.65 | $18.18 (3%) | $18.35 | $17.61 | 7,828 | $398.72 M |
| 09/26/2024 | $17.70 | $17.65 (-0.28%) | $17.78 | $17.36 | 11,300 | $387.10 M |
| 09/25/2024 | $17.07 | $17.48 (2.4%) | $17.90 | $16.95 | 30,414 | $383.37 M |
| 09/24/2024 | $18.19 | $17.41 (-4.29%) | $18.35 | $17.33 | 38,700 | $381.84 M |
| 09/23/2024 | $18.40 | $17.84 (-3.04%) | $18.48 | $17.65 | 21,847 | $391.27 M |
| 09/20/2024 | $18.73 | $18.25 (-2.56%) | $19.26 | $18.12 | 61,044 | $400.26 M |
| 09/19/2024 | $19.06 | $19.11 (0.26%) | $19.72 | $18.76 | 9,600 | $419.12 M |
| 09/18/2024 | $17.78 | $18.53 (4.22%) | $18.98 | $17.64 | 17,700 | $406.40 M |
| 09/17/2024 | $18.29 | $17.80 (-2.68%) | $18.29 | $17.60 | 21,811 | $390.39 M |
| 09/16/2024 | $18.03 | $18.18 (0.83%) | $18.21 | $17.96 | 6,600 | $398.72 M |
| 09/13/2024 | $17.04 | $17.62 (3.4%) | $17.88 | $17.04 | 9,300 | $386.44 M |
| 09/12/2024 | $16.71 | $17.20 (2.93%) | $17.41 | $16.67 | 6,411 | $377.23 M |
| 09/11/2024 | $16.47 | $17.37 (5.46%) | $17.37 | $16.28 | 30,116 | $380.96 M |
| 09/10/2024 | $16.70 | $17.21 (3.05%) | $17.21 | $16.54 | 8,300 | $377.45 M |
| 09/09/2024 | $17.26 | $16.76 (-2.9%) | $18.09 | $16.72 | 17,700 | $367.58 M |
| 09/06/2024 | $17.75 | $17.20 (-3.1%) | $17.75 | $17.13 | 8,500 | $377.23 M |
| 09/05/2024 | $17.61 | $17.87 (1.48%) | $18.39 | $17.59 | 9,948 | $391.92 M |
| 09/04/2024 | $17.97 | $17.67 (-1.67%) | $18.64 | $17.44 | 16,500 | $387.54 M |
| 09/03/2024 | $17.36 | $18.02 (3.8%) | $18.02 | $17.22 | 15,500 | $395.21 M |
| 08/30/2024 | $18.30 | $18.14 (-0.87%) | $18.30 | $17.89 | 8,119 | $397.85 M |
| 08/29/2024 | $18.60 | $18.33 (-1.45%) | $18.60 | $17.90 | 9,407 | $402.01 M |
| 08/28/2024 | $18.12 | $18.55 (2.37%) | $18.63 | $17.15 | 23,100 | $406.84 M |
| 08/27/2024 | $17.62 | $17.51 (-0.62%) | $18.21 | $17.42 | 18,000 | $384.03 M |
| 08/26/2024 | $18.61 | $17.88 (-3.92%) | $18.61 | $17.67 | 21,800 | $392.14 M |
| 08/23/2024 | $17.44 | $18.74 (7.45%) | $18.84 | $17.44 | 20,100 | $411.01 M |
| 08/22/2024 | $16.41 | $16.88 (2.86%) | $16.88 | $16.38 | 10,619 | $370.21 M |