Historical Data for Phibro Animal Health Corporation (PAHC)

$ 23.715   -0.945 (-3.83%) Volume: 300.42k 3:59 PM EDT 3-Apr-2020
After Hours:  $ 23.76   0.045 (+0.19%) Volume: 768 4:00 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 24.61 24.68 22.96 23.76 300.42k -0.90 -3.65% 23.76 7.02m 2,834
04/02/20 23.38 24.82 22.88 24.66 203.07k 0.80 3.35% 24.66 4.91m 3,429
04/01/20 23.47 24.17 22.88 23.86 306.08k -0.31 -1.28% 23.86 7.25m 4,730
03/31/20 22.60 24.39 21.67 24.17 281.29k 1.53 6.76% 24.17 6.63m 4,037
03/30/20 20.50 22.66 20.31 22.64 202.62k 2.38 11.75% 22.64 4.48m 3,026
03/27/20 19.36 20.59 18.44 20.26 238.02k 0.24 1.20% 20.26 4.78m 3,733
03/26/20 17.70 20.08 17.37 20.02 391.47k 2.23 12.54% 20.02 7.37m 4,651
03/25/20 18.94 19.52 17.58 17.79 248.28k -1.19 -6.27% 17.79 4.56m 2,885
03/24/20 19.05 19.69 18.01 18.98 168.1k 0.89 4.92% 18.98 3.17m 2,231
03/23/20 17.87 18.66 17.18 18.09 201.22k 0.22 1.23% 18.09 3.62m 3,304
03/20/20 19.00 19.335 17.51 17.87 271.79k -0.96 -5.10% 17.87 5.04m 3,267
03/19/20 17.81 19.84 17.0651 18.83 202.75k 1.01 5.67% 18.83 3.84m 2,296
03/18/20 18.53 19.2915 17.50 17.82 172.77k -1.92 -9.73% 17.82 3.12m 2,364
03/17/20 18.06 19.74 16.87 19.74 227.47k 1.99 11.21% 19.74 4.31m 3,093
03/16/20 20.09 20.18 17.63 17.75 160.73k -4.38 -19.79% 17.75 2.99m 2,967
03/13/20 21.70 22.18 19.93 22.13 216.83k 1.30 6.24% 22.13 4.62m 3,059
03/12/20 23.19 23.19 19.88 20.83 248.68k -3.75 -15.26% 20.83 5.4m 3,512
03/11/20 24.60 24.95 23.76 24.58 207.16k -0.52 -2.07% 24.58 5.03m 2,982
03/10/20 25.00 25.10 23.76 25.10 175.44k 0.62 2.53% 25.10 4.29m 2,862
03/09/20 24.85 25.95 24.0352 24.48 256.79k -1.70 -6.49% 24.48 6.39m 3,118
03/06/20 25.64 26.28 24.98 26.18 172.99k -0.07 -0.27% 26.18 4.45m 2,424
03/05/20 26.20 28.32 25.9726 26.25 451.89k -0.44 -1.65% 26.25 12.19m 5,137