Quantcast

Historical Stock Prices

PAHC 
$31.73
*  
0.61
1.89%
Get PAHC Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 32.22 32.39 31.73 31.73 134,673
03/21/2019 31.89 32.7 31.89 32.34 203,278
03/20/2019 31.95 32.46 31.745 31.94 82,483
03/19/2019 32.09 32.42 31.79 31.99 66,969
03/18/2019 31.55 32.77 31.1 32.07 175,626
03/15/2019 31.17 31.54 30.77 31.53 282,306
03/14/2019 31.27 31.89 31.02 31.15 111,981
03/13/2019 30.27 31.44 30.23 31.35 141,466
03/12/2019 29.58 30.81 29.51 30.27 382,656
03/11/2019 28.81 29.8512 28.75 29.56 407,222
03/08/2019 28.55 28.85 28.285 28.85 66,155
03/07/2019 28.99 29.44 28.54 28.71 65,045
03/06/2019 29.3 29.33 28.61 29 151,607
03/05/2019 28.78 29.28 28.57 29.14 92,635
03/04/2019 29.27 29.37 28.73 28.82 103,232
03/01/2019 29.39 29.475 29.01 29.25 82,895
02/28/2019 29.28 29.805 29.2 29.3 128,184
02/27/2019 29.64 29.77 29.18 29.29 64,301
02/26/2019 30.24 30.3529 29.57 29.6 101,923
02/25/2019 30.8 30.8 30.25 30.34 83,587
02/22/2019 30.51 30.85 30.4 30.5 66,256
02/21/2019 30.16 30.52 29.91 30.51 78,812
02/20/2019 30.47 30.58 30.12 30.16 206,166
02/19/2019 30.43 30.73 30.1846 30.44 129,662
02/15/2019 29.66 30.76 29.66 30.44 169,040
02/14/2019 28.95 29.845 28.76 29.46 183,424
02/13/2019 29.29 29.93 28.78 28.8 150,325
02/12/2019 29.34 29.98 29.05 29.28 252,059
02/11/2019 30.27 30.375 28.9 29.31 100,064
02/08/2019 30.6 30.6 29.7101 30.33 121,114
02/07/2019 30.8 33.695 30 30.6 191,011
02/06/2019 32.62 33.86 32.14 33.65 174,716
02/05/2019 31.81 32.84 31.7 32.7 122,430
02/04/2019 31.58 31.89 31.23 31.7 211,936
02/01/2019 31.35 31.92 31.01 31.57 399,793
01/31/2019 31.08 31.58 31 31.22 179,262
01/30/2019 31.21 31.36 31.03 31.13 64,281
01/29/2019 31.25 31.8 31.07 31.1 101,935
01/28/2019 31.51 32.41 31.19 31.2 227,578
01/25/2019 31.86 32.22 31.6 31.65 92,087
01/24/2019 32.22 32.355 31.56 31.67 107,994
01/23/2019 31.32 32.25 31.04 32.23 125,645
01/22/2019 32 32 31.12 31.18 93,486
01/18/2019 32.16 32.355 31.87 32.06 87,436
01/17/2019 32.42 32.61 32.07 32.1 117,338
01/16/2019 31.79 32.595 31.79 32.41 73,416
01/15/2019 31.92 32.5 31.46 31.78 145,424
01/14/2019 32.9 33.165 31.91 31.91 93,964
01/11/2019 33.17 33.37 32.82 33.11 105,419
01/10/2019 32.95 33.37 32.65 33.36 82,794
01/09/2019 32.54 33.365 32.54 33.05 109,754
01/08/2019 32.31 32.79 31.92 32.7 108,510
01/07/2019 32.21 34.41 31.9003 32.36 96,951
01/04/2019 31.3 32.58 31.0925 32.22 146,856
01/03/2019 31.72 32.605 31.02 31.34 64,379
01/02/2019 31.85 32.5 31.65 31.91 148,624
12/31/2018 31.8 32.19 31.4 32.16 96,941
12/28/2018 31.68 32.24 31.6 31.72 76,352
12/27/2018 31.82 32.42 30.79 31.64 94,451
12/26/2018 31.37 32.26 31.18 32.21 86,072
12/24/2018 31.36 31.62 30.8 31.18 80,642
*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?

Smart Portfolio