Historical Data for Phibro Animal Health Corporation (PAHC)

$ 24.06   -0.24 (-0.99%) Volume: 132.53k 4:00 PM EST 5-Dec-2019
After Hours:  $ 23.985   -0.075 (-0.31%) Volume: 9.39k 4:14 PM EST 5-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/05/19 24.26 24.36 23.87 24.06 132.53k -0.24 -0.99% 24.06 3.19m 1,907
12/04/19 24.26 24.39 23.60 24.30 396.37k 0.08 0.33% 24.30 9.47m 3,150
12/03/19 23.91 24.29 23.825 24.22 134.66k 0.26 1.09% 24.22 3.25m 2,299
12/02/19 24.22 24.25 23.815 23.96 150.24k -0.30 -1.24% 23.96 3.6m 1,660
11/29/19 24.46 24.68 24.18 24.26 50.64k -0.17 -0.70% 24.26 1.23m 686
11/27/19 24.46 24.93 24.07 24.43 201.31k 0.04 0.16% 24.43 4.95m 2,054
11/26/19 24.11 24.44 23.94 24.39 171.16k 0.280011 1.16% 24.39 4.16m 2,197
11/25/19 23.76 24.54 23.66 24.23 163.16k 0.616929 2.63% 24.11 3.95m 2,328
11/22/19 23.63 23.69 23.06 23.61 108.63k 0.129356 0.55% 23.4931 2.55m 1,619
11/21/19 23.36 23.70 23.22 23.48 300.86k 0.248762 1.08% 23.3637 7.06m 2,158
11/20/19 23.18 23.44 22.90 23.23 153.49k -0.019901 -0.09% 23.1149 3.57m 1,873
11/19/19 22.79 23.32 22.59 23.25 143.95k 0.437821 1.93% 23.1348 3.33m 1,896
11/18/19 23.20 23.23 22.75 22.81 72.65k -0.378118 -1.64% 22.697 1.66m 1,029
11/15/19 22.99 23.32 22.50 23.19 115.39k 0.348267 1.53% 23.0751 2.66m 1,442
11/14/19 23.09 23.09 22.75 22.84 413.64k -0.288564 -1.25% 22.7269 9.46m 1,226
11/13/19 22.72 23.20 22.58 23.13 136.39k 0.368167 1.63% 23.0154 3.14m 1,945
11/12/19 22.96 22.98 22.615 22.76 104.11k -0.129356 -0.57% 22.6473 2.37m 1,632
11/11/19 23.12 23.12 22.67 22.89 110.5k -0.248762 -1.08% 22.7766 2.52m 1,465
11/08/19 23.04 23.41 22.833 23.14 112.35k 0.099505 0.43% 23.0254 2.6m 1,862
11/07/19 22.84 23.09 22.75 23.04 154.74k 0.378118 1.68% 22.9259 3.54m 1,974
11/06/19 22.16 22.93 22.16 22.66 184.66k 0.328365 1.48% 22.5478 4.17m 2,837
11/05/19 22.16 23.44 21.75 22.33 516.48k -1.7214 -7.19% 22.2194 11.53m 6,047