Historical Data for Phibro Animal Health Corporation (PAHC)

$ 25.795   -0.365 (-1.40%) Volume: 59.05k 4:00 PM EST Jan 17, 2020
After Hours:  $ 25.795 0.00 (0.00%) Volume: 1.06k 5:10 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 26.32 26.3682 25.73 25.795 59.05k -0.365 -1.40% 25.795 1.53m 1,226
01/16/20 25.84 26.19 25.56 26.16 99.88k 0.45 1.75% 26.16 2.6m 1,737
01/15/20 25.30 25.765 25.21 25.71 62.2k 0.42 1.66% 25.71 1.59m 1,651
01/14/20 25.11 25.335 25.00 25.29 89.39k 0.07 0.28% 25.29 2.25m 1,785
01/13/20 24.92 25.24 24.65 25.22 71.43k 0.32 1.29% 25.22 1.79m 1,363
01/10/20 24.95 25.19 24.82 24.90 73k -0.12 -0.48% 24.90 1.82m 1,219
01/09/20 24.84 25.18 24.84 25.02 161.15k 0.16 0.64% 25.02 4.03m 1,490
01/08/20 24.62 25.0131 24.62 24.86 89.74k 0.19 0.77% 24.86 2.23m 2,167
01/07/20 25.16 25.16 24.55 24.67 112.59k -0.43 -1.71% 24.67 2.79m 1,779
01/06/20 25.23 25.32 24.88 25.10 136.76k -0.28 -1.10% 25.10 3.43m 2,380
01/03/20 25.13 25.62 24.83 25.38 144.06k 0.08 0.32% 25.38 3.66m 1,926
01/02/20 24.85 25.31 24.3773 25.30 229.46k 0.47 1.89% 25.30 5.7m 2,016
12/31/19 24.64 25.07 24.64 24.83 89.1k 0.14 0.57% 24.83 2.22m 1,191
12/30/19 24.72 24.92 24.53 24.69 137.7k -0.10 -0.40% 24.69 3.4m 1,374
12/27/19 24.79 24.81 24.46 24.79 102.28k 0.03 0.12% 24.79 2.52m 1,332
12/26/19 24.85 25.035 24.66 24.76 101.62k 0.02 0.08% 24.76 2.52m 1,238
12/24/19 24.62 24.74 24.45 24.74 94.21k 0.20 0.81% 24.74 2.32m 667
12/23/19 24.54 24.66 24.32 24.54 83.63k 0.04 0.16% 24.54 2.05m 1,824
12/20/19 24.73 24.82 24.50 24.50 519.66k -0.09 -0.37% 24.50 12.77m 1,818
12/19/19 24.55 24.64 24.00 24.59 236.06k 0.22 0.90% 24.59 5.77m 3,157
12/18/19 24.69 24.91 24.20 24.37 226.56k -0.19 -0.77% 24.37 5.53m 2,866