Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PAHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 16.70 | -0.08 | -0.48% | 16.62 | 16.82 | 15.67 | 447,457 |
| Apr 29 2024 | 16.78 | 4.05 | 31.81% | 13.60 | 16.90 | 13.34 | 785,978 |
| Apr 26 2024 | 12.73 | 0.29 | 2.33% | 12.41 | 12.83 | 12.41 | 76,507 |
| Apr 25 2024 | 12.44 | -0.12 | -0.96% | 12.49 | 12.625 | 12.30 | 122,344 |
| Apr 24 2024 | 12.56 | -1.05 | -7.71% | 13.55 | 13.55 | 12.55 | 111,186 |
| Apr 23 2024 | 13.61 | 0.56 | 4.29% | 13.11 | 13.74 | 13.11 | 109,686 |
| Apr 22 2024 | 13.05 | -0.25 | -1.88% | 13.39 | 13.39 | 12.93 | 92,576 |
| Apr 19 2024 | 13.30 | 0.26 | 1.99% | 13.00 | 13.32 | 13.00 | 127,524 |
| Apr 18 2024 | 13.04 | 0.17 | 1.32% | 12.89 | 13.18 | 12.81 | 78,597 |
| Apr 17 2024 | 12.87 | -0.12 | -0.92% | 13.03 | 13.06 | 12.67 | 99,784 |
| Apr 16 2024 | 12.99 | -0.22 | -1.67% | 13.19 | 13.40 | 12.92 | 139,846 |
| Apr 15 2024 | 13.21 | 0.10 | 0.76% | 13.10 | 13.23 | 12.96 | 146,143 |
| Apr 12 2024 | 13.11 | 0.02 | 0.15% | 13.08 | 13.215 | 12.78 | 120,894 |
| Apr 11 2024 | 13.09 | -0.14 | -1.06% | 13.25 | 13.25 | 12.84 | 78,952 |
| Apr 10 2024 | 13.23 | 0.11 | 0.84% | 12.76 | 13.27 | 12.76 | 203,817 |
| Apr 09 2024 | 13.12 | 0.24 | 1.86% | 12.92 | 13.13 | 12.86 | 71,433 |
| Apr 08 2024 | 12.88 | 0.07 | 0.55% | 12.87 | 12.99 | 12.71 | 52,917 |
| Apr 05 2024 | 12.81 | -0.09 | -0.70% | 12.90 | 12.925 | 12.6675 | 62,792 |
| Apr 04 2024 | 12.90 | -0.03 | -0.23% | 13.00 | 13.20 | 12.82 | 116,161 |
| Apr 03 2024 | 12.93 | 0.36 | 2.86% | 12.48 | 13.005 | 12.42 | 121,051 |
| Apr 02 2024 | 12.57 | -0.04 | -0.32% | 12.45 | 12.60 | 12.13 | 97,815 |
| Apr 01 2024 | 12.61 | -0.32 | -2.47% | 12.99 | 13.05 | 12.54 | 105,088 |
| Mar 28 2024 | 12.93 | -0.13 | -1.00% | 13.04 | 13.19 | 12.91 | 158,760 |
| Mar 27 2024 | 13.06 | 0.22 | 1.71% | 12.98 | 13.11 | 12.81 | 79,869 |
| Mar 26 2024 | 12.84 | 0.29 | 2.31% | 12.56 | 12.86 | 12.55 | 138,542 |
| Mar 25 2024 | 12.55 | 0.46 | 3.80% | 12.16 | 12.55 | 12.14 | 118,460 |
| Mar 22 2024 | 12.09 | -0.19 | -1.55% | 12.28 | 12.317 | 12.07 | 92,682 |
| Mar 21 2024 | 12.28 | -0.18 | -1.44% | 12.49 | 12.60 | 12.26 | 105,503 |
| Mar 20 2024 | 12.46 | 0.01 | 0.08% | 12.40 | 12.54 | 12.19 | 98,526 |
| Mar 19 2024 | 12.45 | -0.03 | -0.24% | 12.46 | 12.56 | 12.38 | 188,301 |
| Mar 18 2024 | 12.48 | 0.14 | 1.13% | 12.30 | 12.64 | 12.07 | 234,190 |
| Mar 15 2024 | 12.34 | 0.25 | 2.07% | 12.05 | 12.52 | 12.05 | 334,765 |
| Mar 14 2024 | 12.09 | -0.64 | -5.03% | 12.71 | 12.78 | 11.985 | 236,968 |
| Mar 13 2024 | 12.73 | 0.11 | 0.87% | 12.61 | 12.89 | 12.50 | 272,884 |
| Mar 12 2024 | 12.62 | 0.01 | 0.08% | 12.66 | 13.5693 | 12.48 | 97,447 |
| Mar 11 2024 | 12.61 | -0.28 | -2.17% | 12.82 | 12.82 | 12.44 | 104,440 |
| Mar 08 2024 | 12.89 | -0.02 | -0.15% | 13.00 | 13.05 | 12.79 | 84,395 |
| Mar 07 2024 | 12.91 | -0.27 | -2.05% | 13.24 | 13.3599 | 12.89 | 92,248 |
| Mar 06 2024 | 13.18 | -0.05 | -0.38% | 13.38 | 13.38 | 13.033 | 112,672 |
| Mar 05 2024 | 13.23 | -0.45 | -3.29% | 13.48 | 13.52 | 13.0701 | 97,933 |
| Mar 04 2024 | 13.68 | 0.29 | 2.17% | 13.48 | 13.92 | 13.48 | 187,851 |
| Mar 01 2024 | 13.39 | 0.46 | 3.56% | 13.02 | 13.44 | 12.85 | 182,808 |
| Feb 29 2024 | 12.93 | 0.04 | 0.31% | 13.10 | 13.10 | 12.63 | 144,250 |
| Feb 28 2024 | 12.89 | -0.43 | -3.23% | 13.21 | 13.32 | 12.81 | 144,255 |
| Feb 27 2024 | 13.32 | 0.16 | 1.22% | 13.24 | 13.35 | 12.97 | 147,662 |
| Feb 26 2024 | 13.16 | 0.28 | 2.17% | 12.78 | 13.29 | 12.78 | 180,535 |
| Feb 23 2024 | 12.88 | 0.04 | 0.31% | 12.77 | 12.90 | 12.56 | 115,643 |
| Feb 22 2024 | 12.84 | 0.31 | 2.47% | 12.51 | 12.98 | 12.455 | 136,963 |
| Feb 21 2024 | 12.53 | 0.31 | 2.54% | 12.15 | 12.57 | 11.90 | 165,295 |
| Feb 20 2024 | 12.22 | 0.15 | 1.24% | 11.94 | 12.55 | 11.93 | 177,203 |
| Feb 16 2024 | 12.07 | -0.09 | -0.74% | 12.06 | 12.30 | 11.81 | 191,947 |
| Feb 15 2024 | 12.16 | 0.21 | 1.76% | 12.12 | 12.565 | 12.0286 | 195,237 |
| Feb 14 2024 | 11.95 | 0.62 | 5.47% | 11.48 | 12.02 | 11.24 | 155,886 |
| Feb 13 2024 | 11.33 | -0.84 | -6.90% | 11.92 | 12.05 | 11.2635 | 192,440 |
| Feb 12 2024 | 12.17 | 0.60 | 5.19% | 11.56 | 12.18 | 11.56 | 194,148 |
| Feb 09 2024 | 11.57 | 0.11 | 0.96% | 11.39 | 11.76 | 11.04 | 215,506 |
| Feb 08 2024 | 11.46 | 0.79 | 7.40% | 11.20 | 11.80 | 10.035 | 398,429 |
| Feb 07 2024 | 10.67 | -0.15 | -1.39% | 10.84 | 10.97 | 10.50 | 217,822 |
| Feb 06 2024 | 10.82 | 0.10 | 0.93% | 10.68 | 11.19 | 10.58 | 149,706 |
| Feb 05 2024 | 10.72 | 0.09 | 0.85% | 10.51 | 10.79 | 10.47 | 150,979 |
| Feb 02 2024 | 10.63 | -0.31 | -2.83% | 10.76 | 10.80 | 10.59 | 104,230 |
| Feb 01 2024 | 10.94 | 0.13 | 1.20% | 10.90 | 11.02 | 10.69 | 143,207 |
