5 DAY PERFORMANCE
+17.66%
1 MONTH PERFORMANCE
+6.14%
3 MONTH PERFORMANCE
+17.87%
6 MONTH PERFORMANCE
+17.38%
YEAR-TO-DATE PERFORMANCE
+17.66%
1 YEAR PERFORMANCE
-1.99%
P.A.M. Transportation Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2024 | $17.25 | $16.76 (-2.84%) | $17.50 | $16.72 | 26,403 | $364.88 M |
| 12/09/2024 | $17.71 | $17.26 (-2.54%) | $18.24 | $17.26 | 11,879 | $375.77 M |
| 12/06/2024 | $17.58 | $17.45 (-0.74%) | $17.58 | $17.19 | 6,558 | $379.90 M |
| 12/05/2024 | $18.00 | $17.69 (-1.72%) | $18.17 | $16.49 | 21,774 | |
| 12/04/2024 | $18.01 | $18.06 (0.28%) | $18.90 | $17.99 | 18,377 | |
| 12/03/2024 | $18.72 | $18.58 (-0.75%) | $18.84 | $17.70 | 16,821 | $404.51 M |
| 12/02/2024 | $19.25 | $19.07 (-0.94%) | $19.37 | $18.81 | 12,393 | $415.17 M |
| 11/29/2024 | $17.82 | $18.97 (6.45%) | $18.97 | $17.52 | 7,230 | $413.00 M |
| 11/27/2024 | $19.05 | $18.30 (-3.94%) | $19.05 | $18.01 | 12,016 | $398.41 M |
| 11/26/2024 | $19.31 | $18.71 (-3.11%) | $19.98 | $18.43 | 18,334 | $407.34 M |
| 11/25/2024 | $20.65 | $19.10 (-7.51%) | $20.65 | $19.05 | 17,347 | $415.83 M |
| 11/22/2024 | $18.20 | $18.70 (2.75%) | $18.72 | $17.94 | 8,226 | $407.12 M |
| 11/21/2024 | $17.51 | $17.92 (2.34%) | $18.24 | $17.40 | 13,959 | |
| 11/20/2024 | $18.46 | $17.74 (-3.9%) | $18.54 | $17.42 | 11,766 | |
| 11/19/2024 | $19.00 | $18.57 (-2.26%) | $19.19 | $18.33 | 18,042 | $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 |