Historical Stock Prices

PAHC 
$26.7
*  
0.25
0.93%
Get PAHC Alerts
*Delayed - data as of Dec. 2, 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 27 27.3 26.65 26.7 53,533
12/01/2016 27.45 28.1 26.8 26.95 98,644
11/30/2016 27.8 28 27 27.45 113,391
11/29/2016 28.2 28.25 27.55 27.75 102,918
11/28/2016 27.8 28.3 27.65 28.1 140,403
11/25/2016 28.05 28.25 27.85 28 100,329
11/23/2016 27.85 28.35 27.6 28.05 100,326
11/22/2016 28.4 28.645 27.95 28.075 111,517
11/21/2016 28.15 28.4 27.85 28.2 68,740
11/18/2016 28.5 28.5 28.1 28.15 98,601
11/17/2016 28.25 28.6 28.1 28.3 97,828
11/16/2016 28.4 28.55 28.05 28.15 64,653
11/15/2016 28.7 28.7 28 28.4 69,028
11/14/2016 28.8 29.5 28.3 28.9 118,464
11/11/2016 27.35 29.75 26.45 28.7 219,797
11/10/2016 24.85 30.75 24.85 29.55 209,829
11/09/2016 26.6 29.2 26.2252 28.1 185,546
11/08/2016 26.45 27.05 26.01 26.55 53,369
11/07/2016 26.7 27.825 26.25 26.5 82,399
11/04/2016 26.2 26.6 26.05 26.2 92,539
11/03/2016 26.9 27.15 26.05 26.05 268,575
11/02/2016 26.1 27.05 25.9 26.75 110,758
11/01/2016 25.95 26.35 25.6 26.1 112,094
10/31/2016 26.05 26.2 25.7 25.95 89,584
10/28/2016 25.6 26.25 25.2 26.05 85,305
10/27/2016 25.75 25.95 25.55 25.75 155,001
10/26/2016 25.15 25.65 25 25.65 74,130
10/25/2016 24.85 25.3 24.85 25.2 176,235
10/24/2016 25.65 25.9 25.05 25.1 49,386
10/21/2016 25.49 25.87 25.31 25.58 47,584
10/20/2016 25.67 26.115 25.61 25.73 36,380
10/19/2016 25.65 25.79 24.98 25.67 75,866
10/18/2016 25.16 25.94 25.16 25.54 120,089
10/17/2016 25.29 25.95 24.83 24.89 68,482
10/14/2016 25.68 25.94 25.25 25.25 58,938
10/13/2016 25.54 25.96 25.26 25.54 117,392
10/12/2016 25.83 25.95 25.58 25.75 75,767
10/11/2016 26.68 26.7 25.58 25.78 90,475
10/10/2016 26.66 27.14 26.66 26.79 80,083
10/07/2016 27.14 27.58 26.31 26.52 83,810
10/06/2016 27.27 27.27 26.5 26.57 65,695
10/05/2016 27.33 27.59 27.16 27.34 91,201
10/04/2016 27.32 27.79 26.97 27.16 109,917
10/03/2016 26.97 27.35 26.97 27.23 154,213
09/30/2016 26.53 27.3 26.39 27.18 95,129
09/29/2016 26.67 26.68 26.39 26.42 96,599
09/28/2016 26.8 26.99 26.55 26.7 126,251
09/27/2016 26.83 27.18 26.72 26.84 84,435
09/26/2016 27.12 27.13 26.765 26.87 68,364
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
*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?