Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pacer American (USAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.98 41.07 40.94 40.82 2,219
17th Jul 2025 (Thu) 40.091 40.091 40.091 40.1299 523
16th Jul 2025 (Wed) 39.91 40.03 39.91 39.9554 1,937
15th Jul 2025 (Tue) 39.76 40.1093 39.76 40.1093 144
14th Jul 2025 (Mon) 39.76 40.4444 39.76 40.4444 106
11th Jul 2025 (Fri) 39.76 39.86 39.76 40.0674 1,067
10th Jul 2025 (Thu) 39.36 39.42 39.24 39.5771 2,018
9th Jul 2025 (Wed) 39.951 39.951 39.5922 39.5922 433
8th Jul 2025 (Tue) 39.951 39.951 39.8519 39.8519 63
7th Jul 2025 (Mon) 39.951 39.951 39.7849 39.7849 34
4th Jul 2025 (Fri) 39.951 40.3866 39.951 40.3866 0
3rd Jul 2025 (Thu) 39.951 40.3866 39.951 40.3866 0
2nd Jul 2025 (Wed) 39.951 40.3754 39.951 40.3754 25
1st Jul 2025 (Tue) 39.951 40.18 39.951 40.0391 490
30th Jun 2025 (Mon) 40.151 40.7138 40.151 40.7138 132
27th Jun 2025 (Fri) 40.151 40.36 40.151 40.36 18
26th Jun 2025 (Thu) 40.151 40.151 40.151 40.3388 300
25th Jun 2025 (Wed) 40.04 40.04 39.6814 39.6814 4
24th Jun 2025 (Tue) 40.04 40.04 40.04 40.0214 239
23rd Jun 2025 (Mon) 40.02 40.02 40.02 39.60 114
20th Jun 2025 (Fri) 40.48 40.48 40.0791 40.0791 0
19th Jun 2025 (Thu) 40.48 40.48 39.8669 39.8669 0
18th Jun 2025 (Wed) 40.48 40.48 39.8669 39.8669 0
17th Jun 2025 (Tue) 40.48 40.48 39.8253 39.8253 0
16th Jun 2025 (Mon) 40.48 40.48 39.9805 39.9805 10
13th Jun 2025 (Fri) 40.48 40.48 40.45 40.4292 700
12th Jun 2025 (Thu) 40.03 40.2573 40.03 40.2573 30
11th Jun 2025 (Wed) 40.03 40.03 40.03 40.0893 506
10th Jun 2025 (Tue) 39.67 39.80 39.67 39.7241 842
9th Jun 2025 (Mon) 39.94 39.94 39.85 39.6218 365
6th Jun 2025 (Fri) 40.10 40.10 40.10 40.185 245
5th Jun 2025 (Thu) 39.88 40.08 39.88 39.9162 604
4th Jun 2025 (Wed) 40.14 40.14 39.7842 39.7842 32
3rd Jun 2025 (Tue) 40.14 40.14 40.14 40.234 548
2nd Jun 2025 (Mon) 39.45 39.699 39.45 39.699 0
30th May 2025 (Fri) 39.45 39.45 39.17 39.17 0
29th May 2025 (Thu) 39.45 39.45 39.0799 39.0799 0
28th May 2025 (Wed) 39.5233 39.5233 39.5233 39.5233 280
27th May 2025 (Tue) 39.0115 39.0115 39.0115 39.0115 0
26th May 2025 (Mon) 39.0115 39.0115 39.0115 39.0115 0
24th May 2025 (Sat) 38.693 39.0115 38.693 39.0115 872
23rd May 2025 (Fri) 38.693 38.693 38.693 38.693 872
22nd May 2025 (Thu) 38.90 38.90 38.90 38.90 0
21st May 2025 (Wed) 39.487 39.487 39.487 39.487 0
20th May 2025 (Tue) 39.4561 39.4561 39.4561 39.4561 0
FTSE 100 Latest
Value8,992.12
Change19.48