-
5 DAY PERFORMANCE
+3.57% -
1 MONTH PERFORMANCE
+0.77% -
3 MONTH PERFORMANCE
+7.09% -
6 MONTH PERFORMANCE
+15.92% -
YEAR-TO-DATE PERFORMANCE
-12.03% -
1 YEAR PERFORMANCE
-15.17%
P.A.M. Transportation Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.50 | $18.51 (0.05%) | $18.67 | $18.05 | 6,726 | $405.96 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 |
| 08/21/2024 | $16.79 | $16.84 (0.3%) | $16.84 | $16.30 | 15,321 | $369.33 M |
| 08/20/2024 | $16.91 | $16.50 (-2.42%) | $16.91 | $16.27 | 11,314 | $361.88 M |
| 08/19/2024 | $16.90 | $17.10 (1.18%) | $17.10 | $16.79 | 28,400 | $375.04 M |
| 08/16/2024 | $16.80 | $16.89 (0.54%) | $17.25 | $16.59 | 24,200 | $370.43 M |
| 08/15/2024 | $16.80 | $16.80 (0%) | $17.05 | $16.24 | 54,700 | $368.46 M |
| 08/14/2024 | $17.22 | $16.33 (-5.17%) | $17.70 | $15.97 | 156,007 | $358.15 M |
| 08/13/2024 | $16.75 | $16.97 (1.31%) | $17.26 | $16.75 | 12,700 | $372.19 M |
| 08/12/2024 | $17.48 | $16.89 (-3.38%) | $17.70 | $16.68 | 29,700 | $370.43 M |
| 08/09/2024 | $17.76 | $17.48 (-1.58%) | $17.76 | $17.06 | 15,828 | $383.37 M |
| 08/08/2024 | $17.55 | $18.09 (3.08%) | $18.26 | $17.44 | 22,326 | $396.75 M |
| 08/07/2024 | $17.81 | $17.55 (-1.46%) | $18.05 | $17.53 | 16,700 | $384.91 M |
| 08/06/2024 | $16.88 | $17.72 (4.98%) | $17.89 | $16.70 | 30,300 | $388.64 M |
| 08/05/2024 | $16.74 | $16.92 (1.08%) | $17.41 | $16.50 | 35,800 | $371.09 M |
| 08/02/2024 | $17.63 | $17.46 (-0.96%) | $18.28 | $17.01 | 25,129 | $382.93 M |
| 08/01/2024 | $20.64 | $18.43 (-10.71%) | $21.37 | $18.34 | 48,340 | $404.21 M |
| 07/31/2024 | $21.16 | $20.39 (-3.64%) | $21.24 | $20.23 | 28,937 | $447.19 M |
| 07/30/2024 | $21.41 | $21.33 (-0.37%) | $21.41 | $21.01 | 7,801 | $467.81 M |
| 07/29/2024 | $22.50 | $21.00 (-6.67%) | $22.50 | $21.00 | 17,141 | $460.57 M |
| 07/26/2024 | $22.32 | $22.12 (-0.9%) | $22.88 | $20.77 | 39,400 | $485.14 M |
| 07/25/2024 | $19.55 | $21.94 (12.23%) | $21.98 | $19.45 | 39,046 | $481.19 M |
| 07/24/2024 | $19.61 | $20.16 (2.8%) | $21.19 | $19.61 | 20,630 | $442.15 M |
| 07/23/2024 | $19.61 | $20.73 (5.71%) | $20.73 | $19.56 | 18,902 | $454.65 M |
| 07/22/2024 | $19.95 | $20.19 (1.2%) | $20.27 | $19.81 | 12,006 | $444.81 M |
| 07/19/2024 | $19.82 | $20.17 (1.77%) | $20.17 | $19.27 | 10,383 | $444.37 M |
| 07/18/2024 | $20.80 | $19.62 (-5.67%) | $21.04 | $19.62 | 34,465 | $432.25 M |
| 07/17/2024 | $20.45 | $21.23 (3.81%) | $21.33 | $20.02 | 36,420 | $467.72 M |
| 07/16/2024 | $19.48 | $20.42 (4.83%) | $21.60 | $19.48 | 31,871 | $449.87 M |
| 07/15/2024 | $19.08 | $19.08 (0%) | $20.01 | $18.86 | 33,366 | $420.35 M |
| 07/12/2024 | $18.50 | $18.83 (1.78%) | $18.83 | $17.85 | 18,842 | $414.84 M |
| 07/11/2024 | $17.23 | $18.40 (6.79%) | $18.40 | $16.55 | 26,148 | $405.37 M |
| 07/10/2024 | $16.64 | $16.84 (1.2%) | $16.95 | $15.98 | 15,877 | $371.00 M |
| 07/09/2024 | $16.25 | $16.78 (3.26%) | $16.78 | $16.16 | 14,777 | $369.68 M |
| 07/08/2024 | $16.25 | $16.69 (2.71%) | $16.82 | $16.25 | 19,163 | $367.70 M |
| 07/05/2024 | $16.61 | $16.02 (-3.55%) | $16.70 | $16.02 | 41,459 | $352.94 M |
| 07/03/2024 | $16.80 | $16.80 (0%) | $16.88 | $16.61 | 3,258 | $370.12 M |
| 07/02/2024 | $17.23 | $17.04 (-1.1%) | $17.25 | $16.73 | 5,219 | $375.41 M |
| 07/01/2024 | $17.28 | $17.07 (-1.22%) | $17.47 | $16.78 | 16,749 | $376.07 M |