P.A.M. Transportation Services, - Price History
Monthly price history for PTSI (P.A.M. Transportation Services,)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $17.24 | $17.24 |
| April 2024 | $17.13 | $17.13 |
| March 2024 | $16.21 | $16.21 |
| February 2024 | $18.52 | $18.52 |
| January 2024 | $20.71 | $20.71 |
| December 2023 | $20.78 | $20.78 |
| November 2023 | $18.86 | $18.86 |
| October 2023 | $17.27 | $17.27 |
| September 2023 | $21.55 | $21.55 |
| August 2023 | $23.06 | $23.06 |
| July 2023 | $25.86 | $25.86 |
| June 2023 | $26.77 | $26.77 |
| May 2023 | $26.16 | $26.16 |
| April 2023 | $22.45 | $22.45 |
| March 2023 | $28.63 | $28.63 |
| February 2023 | $29 | $29 |
| January 2023 | $28.95 | $28.95 |
| December 2022 | $25.90 | $25.90 |
| November 2022 | $28.03 | $28.03 |
| October 2022 | $27.85 | $27.85 |
| September 2022 | $30.96 | $30.96 |
| August 2022 | $29.71 | $29.71 |
| July 2022 | $35.78 | $35.78 |
| June 2022 | $27.39 | $27.39 |
| May 2022 | $27.85 | $27.85 |
| April 2022 | $30.39 | $30.39 |
| March 2022 | $34.75 | $34.75 |
| February 2022 | $33.74 | $67.47 |
| January 2022 | $34.92 | $69.83 |
| December 2021 | $35.50 | $71.01 |
| November 2021 | $32.40 | $64.79 |
| October 2021 | $30.91 | $61.82 |
| September 2021 | $22.49 | $44.98 |
| August 2021 | $17.48 | $34.97 |
| July 2021 | $15.62 | $62.50 |
| June 2021 | $13.19 | $52.75 |
| May 2021 | $14.51 | $58.04 |
| April 2021 | $14.48 | $57.92 |
| March 2021 | $15.42 | $61.70 |
| February 2021 | $14.50 | $57.99 |
| January 2021 | $12.91 | $51.65 |
| December 2020 | $12.25 | $49 |
| November 2020 | $11.52 | $46.10 |
| October 2020 | $9.90 | $39.60 |
| September 2020 | $9.40 | $37.60 |
| August 2020 | $9.12 | $36.50 |
| July 2020 | $7.02 | $28.06 |
| June 2020 | $7.69 | $30.75 |
| May 2020 | $8.72 | $34.90 |
| April 2020 | $9.54 | $38.18 |
| March 2020 | $7.69 | $30.75 |
| February 2020 | $9.90 | $39.61 |
| January 2020 | $13.35 | $53.41 |
| December 2019 | $14.43 | $57.71 |
| November 2019 | $13.05 | $52.20 |
| October 2019 | $14.32 | $57.30 |
| September 2019 | $14.78 | $59.11 |
| August 2019 | $14.42 | $57.69 |
| July 2019 | $14.60 | $58.41 |
| June 2019 | $15.50 | $62 |
| May 2019 | $14 | $56 |
| April 2019 | $12.50 | $50.02 |
| March 2019 | $12.24 | $48.94 |
| February 2019 | $12.66 | $50.66 |
| January 2019 | $12.29 | $49.15 |
| December 2018 | $9.85 | $39.41 |
| November 2018 | $12.92 | $51.66 |
| October 2018 | $14.66 | $58.62 |
| September 2018 | $16.27 | $65.09 |
| August 2018 | $14.57 | $58.27 |
| July 2018 | $13.64 | $54.55 |
| June 2018 | $11.74 | $46.97 |
| May 2018 | $10.15 | $40.60 |
| April 2018 | $9 | $35.99 |
| March 2018 | $9.09 | $36.35 |
| February 2018 | $8.76 | $35.05 |
| January 2018 | $9.38 | $37.51 |
| December 2017 | $8.61 | $34.43 |
| November 2017 | $9.30 | $37.22 |
| October 2017 | $7.32 | $29.27 |
| September 2017 | $5.98 | $23.93 |
| August 2017 | $4.94 | $19.76 |
| July 2017 | $4.38 | $17.53 |
| June 2017 | $4.74 | $18.95 |
| May 2017 | $4.41 | $17.64 |
| April 2017 | $4.69 | $18.77 |
| March 2017 | $4.07 | $16.29 |
| February 2017 | $4.56 | $18.23 |
| January 2017 | $5.83 | $23.31 |
| December 2016 | $6.50 | $25.98 |
| November 2016 | $6.20 | $24.79 |
| October 2016 | $4.92 | $19.70 |
| September 2016 | $5 | $20.02 |
| August 2016 | $4.95 | $19.80 |
| July 2016 | $5.01 | $20.03 |
| June 2016 | $3.97 | $15.89 |
| May 2016 | $5.15 | $20.59 |
| April 2016 | $6.18 | $24.71 |
| March 2016 | $7.70 | $30.80 |
| February 2016 | $7.14 | $28.57 |
| January 2016 | $6.46 | $25.83 |
| December 2015 | $6.90 | $27.59 |
| November 2015 | $7.72 | $30.89 |
| October 2015 | $8.93 | $35.71 |
| September 2015 | $8.26 | $33.05 |
| August 2015 | $9.66 | $38.63 |
| July 2015 | $13.15 | $52.60 |
| June 2015 | $14.51 | $58.05 |
| May 2015 | $15.14 | $60.57 |
| April 2015 | $14.65 | $58.59 |
| March 2015 | $14.32 | $57.27 |
| February 2015 | $13.12 | $52.47 |
| January 2015 | $14.48 | $57.90 |
| December 2014 | $12.96 | $51.84 |
| November 2014 | $11.36 | $45.44 |
| October 2014 | $10.74 | $42.98 |
| September 2014 | $9.06 | $36.25 |
| August 2014 | $9.18 | $36.72 |
| July 2014 | $8.69 | $34.76 |
| June 2014 | $6.99 | $27.96 |
| May 2014 | $6.48 | $25.93 |
| April 2014 | $6.22 | $24.89 |
| March 2014 | $4.97 | $19.88 |
| February 2014 | $4.54 | $18.18 |
| January 2014 | $4.95 | $19.80 |
| December 2013 | $5.18 | $20.72 |
| November 2013 | $4.65 | $18.61 |
| October 2013 | $4.35 | $17.40 |
| September 2013 | $4.37 | $17.49 |
| August 2013 | $3.42 | $13.69 |
| July 2013 | $3 | $11.98 |
| June 2013 | $2.56 | $10.25 |
| May 2013 | $2.64 | $10.55 |
| April 2013 | $2.61 | $10.44 |
| March 2013 | $2.75 | $11 |
| February 2013 | $2.56 | $10.26 |
| January 2013 | $2.38 | $9.52 |
| December 2012 | $2.56 | $10.23 |
| November 2012 | $2.11 | $9.29 |
| October 2012 | $2.22 | $9.81 |
| September 2012 | $2.26 | $9.96 |
| August 2012 | $2.10 | $9.24 |
| July 2012 | $2.12 | $9.35 |
| June 2012 | $2.19 | $9.65 |
| May 2012 | $2.58 | $11.38 |
| April 2012 | $2.42 | $10.67 |
| March 2012 | $2.54 | $11.19 |
| February 2012 | $2.41 | $11.55 |
| January 2012 | $2.23 | $10.70 |
| December 2011 | $1.98 | $9.50 |
| November 2011 | $1.98 | $9.51 |
| October 2011 | $2.12 | $10.18 |
| September 2011 | $2.08 | $9.98 |
| August 2011 | $2.24 | $10.75 |
| July 2011 | $2.02 | $9.70 |
| June 2011 | $2.06 | $9.87 |
| May 2011 | $2.26 | $10.85 |
| April 2011 | $2.37 | $11.37 |
| March 2011 | $2.53 | $12.15 |
| February 2011 | $2.47 | $11.84 |
| January 2011 | $2.41 | $11.54 |
| December 2010 | $2.34 | $11.22 |
| November 2010 | $2.26 | $10.83 |
| October 2010 | $2.29 | $10.98 |
| September 2010 | $2.62 | $12.58 |
| August 2010 | $2.34 | $11.21 |
| July 2010 | $3.05 | $14.62 |
| June 2010 | $3.13 | $15.03 |
| May 2010 | $3.14 | $15.05 |
| April 2010 | $3.30 | $15.84 |
| March 2010 | $2.88 | $13.80 |
| February 2010 | $3.12 | $14.98 |
| January 2010 | $2.11 | $10.14 |
| December 2009 | $2.15 | $10.33 |
| November 2009 | $2.15 | $10.31 |
| October 2009 | $1.62 | $7.76 |
| September 2009 | $1.68 | $8.06 |
| August 2009 | $1.80 | $8.63 |
| July 2009 | $1.44 | $6.92 |
| June 2009 | $1.14 | $5.47 |
| May 2009 | $1.06 | $5.08 |
| April 2009 | $1.11 | $5.32 |
| March 2009 | $1.14 | $5.49 |
| February 2009 | $0.82 | $3.95 |
| January 2009 | $0.99 | $4.74 |
| December 2008 | $1.46 | $7 |
| November 2008 | $1.04 | $5 |
| October 2008 | $1.81 | $8.68 |
| September 2008 | $2.27 | $10.89 |
| August 2008 | $3.07 | $14.73 |
| July 2008 | $2.78 | $13.34 |
| June 2008 | $2.22 | $10.65 |
| May 2008 | $3.06 | $14.66 |
| April 2008 | $2.97 | $14.25 |
| March 2008 | $3.27 | $15.69 |
| February 2008 | $3.02 | $14.50 |
| January 2008 | $3.24 | $15.52 |
| December 2007 | $3.24 | $15.54 |
| November 2007 | $3.13 | $15 |
| October 2007 | $3.47 | $16.66 |
| September 2007 | $3.75 | $18 |
| August 2007 | $3.90 | $18.71 |
| July 2007 | $3.87 | $18.58 |
| June 2007 | $3.81 | $18.28 |
| May 2007 | $3.83 | $18.36 |
| April 2007 | $3.98 | $19.07 |
| March 2007 | $4.30 | $20.62 |
| February 2007 | $4.78 | $22.90 |
| January 2007 | $4.58 | $21.98 |
| December 2006 | $4.59 | $22.02 |
| November 2006 | $4.98 | $23.88 |
| October 2006 | $5.28 | $25.32 |
| September 2006 | $5.22 | $25.06 |
| August 2006 | $5.19 | $24.91 |
| July 2006 | $5.93 | $28.46 |
| June 2006 | $6.02 | $28.89 |
| May 2006 | $5.59 | $26.79 |
| April 2006 | $5.63 | $27 |
| March 2006 | $5.14 | $24.65 |
| February 2006 | $4.38 | $21.03 |
| January 2006 | $3.99 | $19.15 |
| December 2005 | $3.71 | $17.79 |
| November 2005 | $3.40 | $16.32 |
| October 2005 | $3.54 | $16.96 |
| September 2005 | $3.37 | $16.16 |
| August 2005 | $3.52 | $16.90 |
| July 2005 | $3.43 | $16.46 |
| June 2005 | $3.50 | $16.81 |
| May 2005 | $3.44 | $16.48 |
| April 2005 | $3.51 | $16.84 |
| March 2005 | $3.59 | $17.20 |
| February 2005 | $3.76 | $18.04 |
| January 2005 | $3.80 | $18.20 |
| December 2004 | $3.88 | $18.61 |
| November 2004 | $4.22 | $20.22 |
| October 2004 | $3.89 | $18.67 |
| September 2004 | $4 | $19.16 |
| August 2004 | $3.81 | $18.26 |
| July 2004 | $3.84 | $18.41 |
| June 2004 | $3.99 | $19.13 |
| May 2004 | $3.90 | $18.70 |
| April 2004 | $3.65 | $17.50 |
| March 2004 | $3.58 | $17.16 |
| February 2004 | $3.60 | $17.25 |
| January 2004 | $3.70 | $17.72 |
| December 2003 | $4.46 | $21.39 |
| November 2003 | $4.11 | $19.72 |
| October 2003 | $3.98 | $19.07 |
| September 2003 | $4.28 | $20.52 |
| August 2003 | $4.74 | $22.75 |
| July 2003 | $4.73 | $22.70 |
| June 2003 | $5.36 | $25.71 |
| May 2003 | $4.97 | $23.84 |
| April 2003 | $4.96 | $23.81 |
| March 2003 | $4.56 | $21.88 |
| February 2003 | $4.66 | $22.35 |
| January 2003 | $5.43 | $26.03 |
| December 2002 | $5.26 | $25.21 |
| November 2002 | $4.17 | $20 |
| October 2002 | $4.37 | $20.95 |
| September 2002 | $3.98 | $19.08 |
| August 2002 | $4.44 | $21.29 |
| July 2002 | $4.94 | $23.70 |
| June 2002 | $5.01 | $24.02 |
| May 2002 | $5.16 | $24.73 |
| April 2002 | $5.23 | $25.07 |
| March 2002 | $5.28 | $25.30 |
| February 2002 | $4.17 | $20 |
| January 2002 | $3.86 | $18.50 |
| December 2001 | $2.64 | $12.68 |
| November 2001 | $2.01 | $9.65 |
| October 2001 | $2.03 | $9.75 |
| September 2001 | $1.90 | $9.10 |
| August 2001 | $2.39 | $11.45 |
| July 2001 | $2.11 | $10.14 |
| June 2001 | $1.94 | $9.32 |
| May 2001 | $2.04 | $9.79 |
| April 2001 | $1.87 | $8.96 |
| March 2001 | $1.46 | $7 |
| February 2001 | $1.62 | $7.75 |
| January 2001 | $1.88 | $9 |
| December 2000 | $1.68 | $8.03 |
| November 2000 | $1.67 | $8 |
| October 2000 | $1.98 | $9.50 |
| September 2000 | $2.08 | $10 |
| August 2000 | $2.19 | $10.50 |
| July 2000 | $1.90 | $9.12 |
| June 2000 | $1.98 | $9.50 |
| May 2000 | $1.76 | $8.44 |
| April 2000 | $2.24 | $10.75 |
| March 2000 | $2.11 | $10.12 |
| February 2000 | $1.96 | $9.38 |
| January 2000 | $2.10 | $10.06 |
| December 1999 | $2.32 | $11.12 |
| November 1999 | $2.20 | $10.56 |
| October 1999 | $2.31 | $11.06 |
| September 1999 | $2.18 | $10.44 |
| August 1999 | $2.50 | $12 |
| July 1999 | $2.36 | $11.31 |
| June 1999 | $2.06 | $9.88 |
| May 1999 | $1.88 | $9 |
| April 1999 | $1.87 | $8.97 |
| March 1999 | $1.81 | $8.69 |
| February 1999 | $1.81 | $8.69 |
| January 1999 | $1.93 | $9.25 |
| December 1998 | $1.88 | $9 |
| November 1998 | $1.47 | $7.06 |
| October 1998 | $1.46 | $7 |
| September 1998 | $1.47 | $7.06 |
| August 1998 | $1.54 | $7.38 |
| July 1998 | $1.69 | $8.12 |
| June 1998 | $1.93 | $9.25 |
| May 1998 | $2.14 | $10.25 |
| April 1998 | $2.22 | $10.62 |
| March 1998 | $2.29 | $11 |
| February 1998 | $2.22 | $10.62 |
| January 1998 | $2.01 | $9.62 |
| December 1997 | $2.08 | $10 |
| November 1997 | $2.03 | $9.75 |
| October 1997 | $2.16 | $10.38 |
| September 1997 | $2.08 | $10 |
| August 1997 | $1.98 | $9.50 |
| July 1997 | $1.82 | $8.75 |
| June 1997 | $1.75 | $8.38 |
| May 1997 | $1.56 | $7.50 |
| April 1997 | $1.25 | $6 |
| March 1997 | $1.12 | $5.38 |
| February 1997 | $1.25 | $6 |
| January 1997 | $1.17 | $5.62 |
| December 1996 | $0.95 | $4.56 |
| November 1996 | $1.04 | $5 |
| October 1996 | $1.17 | $5.62 |
| September 1996 | $1.25 | $6 |
| August 1996 | $1.36 | $6.50 |
| July 1996 | $1.28 | $6.12 |
| June 1996 | $1.46 | $7 |
| May 1996 | $1.33 | $6.38 |
| April 1996 | $1.45 | $6.94 |
| March 1996 | $1.54 | $7.38 |
| February 1996 | $1.56 | $7.50 |
| January 1996 | $1.62 | $7.75 |
| December 1995 | $1.59 | $7.62 |
| November 1995 | $1.51 | $7.25 |
| October 1995 | $1.59 | $7.62 |
| September 1995 | $1.56 | $7.50 |
| August 1995 | $1.69 | $8.12 |
| July 1995 | $1.41 | $6.75 |
| June 1995 | $1.28 | $6.12 |
| May 1995 | $1.17 | $5.62 |
| April 1995 | $1.33 | $6.38 |
| March 1995 | $1.41 | $6.75 |
| February 1995 | $1.49 | $7.12 |
| January 1995 | $1.28 | $6.12 |
| December 1994 | $1.25 | $6 |
| November 1994 | $1.28 | $6.12 |
| October 1994 | $1.25 | $6 |
| September 1994 | $1.12 | $5.38 |
| August 1994 | $1.02 | $4.88 |
| July 1994 | $0.96 | $4.62 |
| June 1994 | $1.07 | $5.12 |
| May 1994 | $1.04 | $5 |
| April 1994 | $1.07 | $5.12 |
| March 1994 | $1.25 | $6 |
| February 1994 | $1.30 | $6.25 |
| January 1994 | $1.38 | $6.62 |
| December 1993 | $1.30 | $6.25 |
| November 1993 | $1.38 | $6.62 |
| October 1993 | $1.36 | $6.50 |
| September 1993 | $0.91 | $4.38 |
| August 1993 | $0.86 | $4.12 |
| July 1993 | $0.89 | $4.25 |
| June 1993 | $0.86 | $4.12 |
| May 1993 | $0.78 | $3.75 |
| April 1993 | $0.65 | $3.12 |
| March 1993 | $0.52 | $2.50 |
| February 1993 | $0.57 | $2.75 |
| January 1993 | $0.36 | $1.75 |
| December 1992 | $0.29 | $1.38 |
| November 1992 | $0.29 | $1.38 |
| October 1992 | $0.31 | $1.50 |
| September 1992 | $0.31 | $1.50 |
| August 1992 | $0.39 | $1.88 |
| July 1992 | $0.42 | $2 |
| June 1992 | $0.33 | $1.56 |
| May 1992 | $0.20 | $0.94 |
| April 1992 | $0.10 | $0.47 |
| March 1992 | $0.10 | $0.47 |
| February 1992 | $0.10 | $0.50 |
| January 1992 | $0.10 | $0.50 |
| December 1991 | $0.10 | $0.50 |
| November 1991 | $0.09 | $0.44 |
| October 1991 | $0.06 | $0.31 |
| September 1991 | $0.08 | $0.38 |
| August 1991 | $0.10 | $0.47 |
| July 1991 | $0.12 | $0.59 |
| June 1991 | $0.12 | $0.56 |
| May 1991 | $0.13 | $0.62 |
| April 1991 | $0.13 | $0.62 |
| March 1991 | $0.15 | $0.72 |
| February 1991 | $0.13 | $0.62 |
| January 1991 | $0.08 | $0.41 |
| December 1990 | $0.11 | $0.53 |
| November 1990 | $0.13 | $0.62 |
| October 1990 | $0.14 | $0.69 |
| September 1990 | $0.09 | $0.44 |
| August 1990 | $0.10 | $0.50 |
| July 1990 | $0.13 | $0.62 |
| June 1990 | $0.20 | $0.94 |
| May 1990 | $0.16 | $0.75 |
| April 1990 | $0.18 | $0.88 |
| March 1990 | $0.22 | $1.06 |
| February 1990 | $0.20 | $0.94 |
| January 1990 | $0.25 | $1.19 |
| December 1989 | $0.16 | $0.75 |
| November 1989 | $0.24 | $1.12 |
| October 1989 | $0.21 | $1 |
| September 1989 | $0.29 | $1.38 |
| August 1989 | $0.34 | $1.62 |
| July 1989 | $0.29 | $1.38 |
| June 1989 | $0.39 | $1.88 |
| May 1989 | $0.31 | $1.50 |
| April 1989 | $0.55 | $2.62 |
| March 1989 | $0.55 | $2.62 |
| February 1989 | $0.62 | $3 |
| January 1989 | $0.62 | $3 |
| December 1988 | $0.52 | $2.50 |
| November 1988 | $0.55 | $2.62 |
| October 1988 | $0.65 | $3.12 |
| September 1988 | $0.76 | $3.62 |
| August 1988 | $0.81 | $3.88 |
| July 1988 | $0.81 | $3.88 |
| June 1988 | $0.76 | $3.62 |
| May 1988 | $0.89 | $4.25 |
| April 1988 | $0.78 | $3.75 |
| March 1988 | $0.62 | $3 |
| February 1988 | $0.83 | $4 |
| January 1988 | $0.73 | $3.50 |
| December 1987 | $0.73 | $3.50 |
| November 1987 | $0.99 | $4.75 |
| October 1987 | $1.36 | $6.50 |
| September 1987 | $2.19 | $10.50 |
| August 1987 | $2.92 | $14 |
| July 1987 | $2.82 | $13.50 |
| June 1987 | $2.87 | $13.75 |
| May 1987 | $2.92 | $14 |
| April 1987 | $3.23 | $15.50 |
| March 1987 | $2.97 | $14.25 |
| February 1987 | $3.18 | $15.25 |
| January 1987 | $2.92 | $14 |
| December 1986 | $3.13 | $15 |
| November 1986 | $2.84 | $13.62 |
| October 1986 | $2.63 | $12.62 |
| September 1986 | $2.35 | $11.25 |
PTSI
Price: $17.24
52 week price:
Earnings Per Share: 0.84 USD
P/E Ratio: 22.48
Exchange: NGM
Sector: Industrials
Industry: Trucking
Volume: 18600
Ebitda: 30.7 millionMarket Capitalization: 320.4 million