Historical Stock Prices

PAHC 
$27.2
*  
0.51
1.84%
Get PAHC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PAHC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 27.55 27.9 27 27.22 110,914
09/22/2016 27 28.04 27 27.71 222,923
09/21/2016 26.3 26.99 26.23 26.89 73,995
09/20/2016 26.35 26.61 25.855 26.3 149,744
09/19/2016 26.49 26.77 26.02 26.1 130,331
09/16/2016 26.37 26.75 26.2 26.47 368,369
09/15/2016 25.99 26.61 25.74 26.32 88,056
09/14/2016 26.05 26.27 25.85 25.87 99,578
09/13/2016 26.32 26.49 25.75 25.91 119,912
09/12/2016 25.91 26.59 25.91 26.47 146,522
09/09/2016 26.17 26.17 25.83 25.83 121,593
09/08/2016 26.17 26.44 26.03 26.22 86,225
09/07/2016 25.48 26.42 25.1375 26.36 148,606
09/06/2016 25.9 25.98 25.01 25.64 211,663
09/02/2016 25.23 26.459 25.23 25.86 141,641
09/01/2016 24.24 25.65 23.905 25.59 303,284
08/31/2016 23.73 24.5 23.22 24.27 438,331
08/30/2016 22.55 25.2 22.1 23.89 935,914
08/29/2016 20.78 21.51 20.54 21.37 146,990
08/26/2016 20.73 21.12 20.135 20.71 68,249
08/25/2016 20.99 21.21 20.51 20.79 75,972
08/24/2016 20.84 21.51 20.84 20.97 130,117
08/23/2016 21.08 21.08 20.79 20.92 132,030
08/22/2016 20.73 21.925 20.535 21.05 120,772
08/19/2016 20.96 21.1 20.62 20.8 57,973
08/18/2016 21.17 21.344 20.77 21.04 39,483
08/17/2016 20.84 21.25 20.52 21.08 71,310
08/16/2016 21.11 21.91 20.59 20.84 56,373
08/15/2016 20.79 21.22 20.61 21.09 73,729
08/12/2016 20.8 20.85 20.61 20.69 57,191
08/11/2016 20.91 20.91 20.67 20.85 91,524
08/10/2016 21.08 21.1899 20.6101 20.92 40,658
08/09/2016 20.9 21.12 19.021 21.04 50,416
08/08/2016 21.01 21.1 20.69 20.81 36,393
08/05/2016 21 21.26 20.84 21.04 52,002
08/04/2016 20.51 21.441 20.51 20.86 49,668
08/03/2016 21.02 21.045 20.28 21.02 75,709
08/02/2016 20.78 21.24 20.57 20.97 76,140
08/01/2016 20.58 21.17 20.48 20.83 105,896
07/29/2016 20.96 20.96 20.27 20.63 75,913
07/28/2016 21.26 21.26 20.6301 20.89 92,815
07/27/2016 20.62 21.37 20.58 21.37 87,710
07/26/2016 20.66 20.66 20.24 20.55 66,300
07/25/2016 20.51 20.59 20.18 20.45 169,971
07/22/2016 20.35 20.69 19.783 20.56 138,132
07/21/2016 20.61 21.24 20.245 20.32 254,545
07/20/2016 20.33 20.77 20.05 20.65 52,605
07/19/2016 20.32 20.55 20.01 20.28 102,046
07/18/2016 20.5 20.72 20.24 20.24 74,751
07/15/2016 20.66 20.71 20.37 20.45 94,094
07/14/2016 20.46 20.57 20.06 20.53 117,471
07/13/2016 20.61 20.67 20.14 20.34 126,661
07/12/2016 19.98 20.66 19.98 20.47 132,123
07/11/2016 19.92 20.21 19.75 19.95 78,333
07/08/2016 19.8 20.09 19.57 19.88 80,352
07/07/2016 19.43 19.7 19.35 19.63 107,644
07/06/2016 18.98 19.42 18.82 19.39 87,510
07/05/2016 19.17 19.24 18.935 19.09 150,555
07/01/2016 18.79 19.34 18.68 19.18 108,180
06/30/2016 18.86 19.745 18.36 18.66 223,749
06/29/2016 18.66 18.86 18.42 18.75 280,406
06/28/2016 18.3 18.62 18.02 18.43 191,115
06/27/2016 18.8 18.87 17.96 18.13 229,862
06/24/2016 19.83 20.2 18.88 18.92 268,059
06/23/2016 20.19 20.46 19.98 20.4 180,312
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?