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
19th Sep 2025 (Fri) 39.63 39.63 39.244 39.244 115
18th Sep 2025 (Thu) 39.63 39.63 39.63 39.7158 201
17th Sep 2025 (Wed) 39.47 39.54 39.29 39.4192 388
16th Sep 2025 (Tue) 39.01 39.09 39.01 39.09 289
15th Sep 2025 (Mon) 38.99 39.091 38.99 38.88 1,607
12th Sep 2025 (Fri) 39.20 39.27 39.17 39.1124 589
11th Sep 2025 (Thu) 38.96 39.021 38.96 39.1382 327
10th Sep 2025 (Wed) 38.95 38.96 38.93 38.9615 1,505
9th Sep 2025 (Tue) 39.061 39.061 39.061 38.8263 160
8th Sep 2025 (Mon) 38.67 38.70 38.60 38.6639 610
5th Sep 2025 (Fri) 39.00 39.00 39.00 39.3933 20
4th Sep 2025 (Thu) 39.51 39.51 39.51 39.5664 63
3rd Sep 2025 (Wed) 39.48 39.48 39.44 39.4457 522
2nd Sep 2025 (Tue) 39.67 39.67 39.45 39.57 250
1st Sep 2025 (Mon) 39.77 39.805 39.77 39.805 166
29th Aug 2025 (Fri) 39.77 39.805 39.77 39.805 166
28th Aug 2025 (Thu) 39.77 39.77 39.77 39.8583 235
27th Aug 2025 (Wed) 39.60 39.63 39.60 39.55 11,215
26th Aug 2025 (Tue) 39.36 39.36 39.36 39.5805 326
25th Aug 2025 (Mon) 39.96 39.96 39.4613 39.4613 62
22nd Aug 2025 (Fri) 39.96 39.96 39.96 39.6761 138
21st Aug 2025 (Thu) 39.60 39.60 39.571 39.5747 708
20th Aug 2025 (Wed) 38.741 39.3422 38.741 39.3422 24
19th Aug 2025 (Tue) 38.741 38.741 38.741 38.89 738
18th Aug 2025 (Mon) 38.90 38.90 38.87 38.8622 135
15th Aug 2025 (Fri) 39.331 39.331 39.1004 39.1004 75
14th Aug 2025 (Thu) 39.331 39.42 39.33 39.4317 1,700
13th Aug 2025 (Wed) 39.081 39.081 39.081 39.5292 405
12th Aug 2025 (Tue) 38.941 39.171 38.941 39.1875 833
11th Aug 2025 (Mon) 39.101 39.101 39.101 39.1569 566
8th Aug 2025 (Fri) 39.16 39.16 39.16 39.177 112
7th Aug 2025 (Thu) 39.92 39.92 39.5322 39.5322 67
6th Aug 2025 (Wed) 39.92 39.92 39.7117 39.7117 2
5th Aug 2025 (Tue) 39.92 39.92 39.36 39.8926 882
4th Aug 2025 (Mon) 40.31 40.31 40.28 40.3637 1,151
1st Aug 2025 (Fri) 39.81 40.00 39.81 39.9869 894
31st Jul 2025 (Thu) 40.11 40.14 40.11 40.0795 329
30th Jul 2025 (Wed) 39.95 39.95 39.69 39.85 236
29th Jul 2025 (Tue) 39.89 40.00 39.84 39.9802 1,166
28th Jul 2025 (Mon) 39.69 39.72 39.57 39.6262 737
25th Jul 2025 (Fri) 39.65 39.65 39.56 39.56 2,929
24th Jul 2025 (Thu) 39.38 39.82 39.38 39.8669 1,175
23rd Jul 2025 (Wed) 39.54 39.5757 39.54 39.5757 139
22nd Jul 2025 (Tue) 39.54 39.64 39.54 39.5176 952
FTSE 100 Latest
Value9,223.60
Change6.93