PAR, ADAW End of Day and Historical Stock Data []

08 Aug 2025

LAST: 8.223	CHANGE: 0.54	OPEN: 8.350	HIGH: 8.350	ASK: 0.000	VOLUME: 301
LAST: 8.223	CHG(%): 7.04	PREV: 7.682	LOW: 8.223	BID: 0.000	OPEN INT: 0

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	8.350	8.350	8.223	8.223	301
05 Aug 25	7.887	7.887	7.682	7.682	163
04 Aug 25	7.781	7.919	7.781	7.919	65
01 Aug 25	7.792	7.792	7.700	7.745	108
31 Jul 25	8.369	8.432	8.140	8.140	20
30 Jul 25	8.329	8.329	8.228	8.228	201
29 Jul 25	8.508	8.508	8.274	8.284	200
28 Jul 25	8.759	8.759	8.544	8.544	3.4K
27 Jul 25	8.759	8.759	8.544	8.544	3.4K
25 Jul 25	8.286	8.467	8.140	8.186	200

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

Email/Username:

Password:

Remember Me

Add to Watchlist

216.73.216.229
United States

8.223