Historical Stock Price
PANL historical stock prices picture
Pangaea Logistics Solutions (PANL) has the following price history information. Looking back at PANL historical stock prices for the last five trading days, on March 21, 2024, PANL opened at $6.88, traded as high as $7.08 and as low as $6.87, and closed at $7.05. Trading volume was a total of 316.10K shares. On March 22, 2024, PANL opened at $7.00, traded as high as $7.02 and as low as $6.78, and closed at $6.86. Trading volume was a total of 493.60K shares. On March 25, 2024, PANL opened at $6.84, traded as high as $6.95 and as low as $6.72, and closed at $6.82. Trading volume was a total of 311.20K shares. On March 26, 2024, PANL opened at $6.87, traded as high as $6.89 and as low as $6.72, and closed at $6.73. Trading volume was a total of 324.10K shares. On March 27, 2024, PANL opened at $6.75, traded as high as $6.84 and as low as $6.73, and closed at $6.84. Trading volume was a total of 261.00K shares.

PANL Historical Stock Prices By Date:

PANL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Pangaea Logistics Solutions shares, starting with a $10,000 purchase of PANL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $9.80
End price/share: $6.84
Starting shares: 1,020.41
Ending shares: 1,240.45
Dividends reinvested/share: $1.03
Total return: -15.15%
Average Annual Total Return: -1.63%
Starting investment: $10,000.00
Ending investment: $8,484.89
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $9.80
End price/share: $6.84
Dividends collected/share: $1.03
Total return: -19.69%
Average Annual Total Return: -2.17%
Starting investment: $10,000.00
Ending investment: $8,030.57
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $6.88 $7.08 $6.87 $7.05 316.10K
03/22/2024 $7.00 $7.02 $6.78 $6.86 493.60K
03/25/2024 $6.84 $6.95 $6.72 $6.82 311.20K
03/26/2024 $6.87 $6.89 $6.72 $6.73 324.10K
03/27/2024 $6.75 $6.84 $6.73 $6.84 261.00K
Pangaea Logistics Solutions provides seaborne drybulk logistics and transportation services. Co. utilizes its logistics capabilities to transport a variety of drybulk cargoes, including grains, coal, iron ore, pig iron, hot briquetted iron, bauxite, alumina, cement clinker, dolomite and limestone. Co. addresses the logistics needs of its customers by undertaking a set of services and activities, including cargo loading, cargo discharge, vessel chartering, voyage planning, and vessel technical management. Co. provides logistics and transportation services to clients utilizing an ocean-going fleet of motor vessels in the Handymax, Supramax, Ultramax and Panamax segments.
Date Close
03/21/2024$7.05
03/22/2024$6.86
03/25/2024$6.82
03/26/2024$6.73
03/27/2024$6.84
PANL is categorized under the Technology sector; below are some other companies in the same sector:

PANW Historical Stock Prices
PAR Historical Stock Prices
PAY Historical Stock Prices
PAYC Historical Stock Prices
PCOM Historical Stock Prices
PCS Historical Stock Prices
PCTI Historical Stock Prices
PCTY Historical Stock Prices
PCYG Historical Stock Prices
PDFS Historical Stock Prices

Also explore: PANL shares outstanding history

Email EnvelopeFree PANL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


PANL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.