NasdaqGM - Delayed Quote USD

Phibro Animal Health Corporation (PAHC)

13.04 +0.17 (+1.32%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 12.89 13.18 12.81 13.04 13.04 78,600
Apr 17, 2024 13.03 13.05 12.67 12.87 12.87 99,800
Apr 16, 2024 13.19 13.40 12.92 12.99 12.99 139,800
Apr 15, 2024 13.10 13.23 12.96 13.21 13.21 146,100
Apr 12, 2024 13.08 13.22 12.78 13.11 13.11 120,900
Apr 11, 2024 13.25 13.25 12.84 13.09 13.09 79,000
Apr 10, 2024 12.76 13.27 12.76 13.23 13.23 203,800
Apr 9, 2024 12.92 13.13 12.86 13.12 13.12 71,400
Apr 8, 2024 12.87 12.99 12.71 12.88 12.88 52,900
Apr 5, 2024 12.90 12.93 12.67 12.81 12.81 62,800
Apr 4, 2024 13.00 13.20 12.82 12.90 12.90 116,200
Apr 3, 2024 12.48 13.01 12.44 12.93 12.93 121,100
Apr 2, 2024 12.45 12.60 12.17 12.57 12.57 97,800
Apr 1, 2024 12.99 13.05 12.54 12.61 12.61 105,100
Mar 28, 2024 13.04 13.19 12.91 12.93 12.93 158,800
Mar 27, 2024 12.98 13.11 12.81 13.06 13.06 79,900
Mar 26, 2024 12.56 12.86 12.55 12.84 12.84 138,500
Mar 25, 2024 12.16 12.55 12.14 12.55 12.55 118,500
Mar 22, 2024 12.28 12.32 12.07 12.09 12.09 92,700
Mar 21, 2024 12.49 12.60 12.26 12.28 12.28 105,400
Mar 20, 2024 12.40 12.54 12.19 12.46 12.46 98,500
Mar 19, 2024 12.46 12.56 12.38 12.45 12.45 188,300
Mar 18, 2024 12.30 12.64 12.07 12.48 12.48 234,200
Mar 15, 2024 12.05 12.52 12.05 12.34 12.34 335,000
Mar 14, 2024 12.71 12.76 11.98 12.09 12.09 237,000
Mar 13, 2024 12.61 12.85 12.50 12.73 12.73 272,900
Mar 12, 2024 12.66 13.57 12.48 12.62 12.62 97,400
Mar 11, 2024 12.82 12.82 12.44 12.61 12.61 104,400
Mar 8, 2024 13.00 13.05 12.79 12.89 12.89 84,400
Mar 7, 2024 13.24 13.36 12.89 12.91 12.91 92,200
Mar 6, 2024 13.38 13.38 13.03 13.18 13.18 112,700
Mar 5, 2024 0.12 Dividend
Mar 5, 2024 13.48 13.48 13.07 13.23 13.23 97,900
Mar 4, 2024 13.48 13.92 13.48 13.68 13.56 187,700
Mar 1, 2024 13.02 13.44 12.85 13.39 13.27 182,800
Feb 29, 2024 13.10 13.10 12.63 12.93 12.82 144,300
Feb 28, 2024 13.21 13.32 12.81 12.89 12.78 144,300
Feb 27, 2024 13.24 13.35 12.97 13.32 13.20 147,700
Feb 26, 2024 12.78 13.29 12.78 13.16 13.04 180,500
Feb 23, 2024 12.77 12.90 12.56 12.88 12.77 115,600
Feb 22, 2024 12.51 12.98 12.45 12.84 12.73 137,000
Feb 21, 2024 12.15 12.57 11.90 12.53 12.42 165,300
Feb 20, 2024 11.94 12.55 11.93 12.22 12.11 177,200
Feb 16, 2024 12.06 12.30 11.81 12.07 11.96 191,900
Feb 15, 2024 12.12 12.56 12.03 12.16 12.05 195,200
Feb 14, 2024 11.48 12.02 11.24 11.95 11.85 155,900
Feb 13, 2024 11.92 12.05 11.26 11.33 11.23 192,400
Feb 12, 2024 11.56 12.18 11.56 12.17 12.06 194,100
Feb 9, 2024 11.39 11.76 11.30 11.57 11.47 215,500
Feb 8, 2024 11.20 11.80 10.03 11.46 11.36 398,400
Feb 7, 2024 10.84 10.97 10.50 10.67 10.58 217,800
Feb 6, 2024 10.68 11.19 10.68 10.82 10.73 149,700
Feb 5, 2024 10.51 10.79 10.47 10.72 10.63 151,000
Feb 2, 2024 10.76 10.80 10.59 10.63 10.54 104,200
Feb 1, 2024 10.90 11.02 10.69 10.94 10.84 143,200
Jan 31, 2024 11.27 11.31 10.78 10.81 10.72 140,200
Jan 30, 2024 11.60 11.65 11.22 11.27 11.17 99,300
Jan 29, 2024 11.65 11.68 11.32 11.66 11.56 110,900
Jan 26, 2024 11.27 11.66 11.27 11.66 11.56 127,700
Jan 25, 2024 11.10 11.24 11.03 11.20 11.10 72,300
Jan 24, 2024 11.07 11.18 10.96 10.99 10.89 79,300
Jan 23, 2024 11.27 11.31 10.96 10.99 10.89 53,600
Jan 22, 2024 11.11 11.25 11.00 11.18 11.08 93,800
Jan 19, 2024 11.40 11.40 11.02 11.07 10.97 67,800
Jan 18, 2024 11.34 11.41 11.24 11.33 11.23 70,900
Jan 17, 2024 11.31 11.49 11.11 11.33 11.23 187,800
Jan 16, 2024 11.25 11.48 10.77 11.40 11.30 158,500
Jan 12, 2024 11.04 11.44 11.01 11.40 11.30 162,300
Jan 11, 2024 11.07 11.15 10.81 10.92 10.82 161,200
Jan 10, 2024 11.20 11.34 11.05 11.16 11.06 116,800
Jan 9, 2024 11.30 11.53 11.15 11.25 11.15 142,800
Jan 8, 2024 11.29 11.56 11.28 11.42 11.32 123,100
Jan 5, 2024 11.26 11.50 11.00 11.30 11.20 286,400
Jan 4, 2024 11.67 11.67 11.30 11.34 11.24 124,900
Jan 3, 2024 11.78 11.90 11.46 11.60 11.50 195,100
Jan 2, 2024 11.47 12.05 11.47 11.83 11.73 136,200
Dec 29, 2023 11.59 11.63 11.43 11.58 11.48 151,600
Dec 28, 2023 11.56 11.75 11.47 11.62 11.52 75,600
Dec 27, 2023 11.51 11.79 11.48 11.64 11.54 100,200
Dec 26, 2023 11.32 11.64 11.32 11.53 11.43 126,800
Dec 22, 2023 11.47 11.59 11.05 11.21 11.11 467,400
Dec 21, 2023 11.55 11.65 11.30 11.39 11.29 174,000
Dec 20, 2023 11.60 11.90 11.42 11.44 11.34 212,100
Dec 19, 2023 11.42 11.84 11.12 11.59 11.49 318,900
Dec 18, 2023 11.29 11.48 11.12 11.30 11.20 348,800
Dec 15, 2023 11.66 11.66 11.05 11.29 11.19 457,000
Dec 14, 2023 11.87 11.91 11.34 11.58 11.48 283,400
Dec 13, 2023 11.22 11.85 10.96 11.60 11.50 554,400
Dec 12, 2023 10.95 11.31 10.77 11.23 11.13 185,100
Dec 11, 2023 11.13 11.16 10.61 10.97 10.87 205,300
Dec 8, 2023 11.10 11.17 10.93 11.08 10.98 111,100
Dec 7, 2023 10.81 11.23 10.81 11.14 11.04 193,300
Dec 6, 2023 11.42 11.65 11.34 11.44 11.34 187,400
Dec 5, 2023 11.25 11.55 11.15 11.44 11.34 315,700
Dec 4, 2023 9.96 11.26 9.94 11.24 11.14 576,300
Dec 1, 2023 9.62 10.02 9.49 9.87 9.78 495,800
Nov 30, 2023 9.73 9.86 9.49 9.59 9.51 511,500
Nov 29, 2023 9.69 10.03 9.67 9.75 9.66 256,000
Nov 28, 2023 0.12 Dividend
Nov 28, 2023 10.26 10.26 9.68 9.69 9.60 246,700
Nov 27, 2023 10.47 10.59 10.27 10.35 10.14 275,500
Nov 24, 2023 10.37 10.62 10.35 10.54 10.33 52,900
Nov 22, 2023 10.24 10.35 10.09 10.32 10.11 154,500
Nov 21, 2023 10.50 10.56 10.21 10.24 10.03 133,900
Nov 20, 2023 11.06 11.06 10.35 10.47 10.26 158,700
Nov 17, 2023 10.68 11.01 10.54 10.99 10.77 227,500
Nov 16, 2023 10.51 10.59 10.30 10.53 10.32 224,300
Nov 15, 2023 10.14 10.59 10.14 10.50 10.29 278,800
Nov 14, 2023 10.09 10.44 9.90 10.17 9.96 239,600
Nov 13, 2023 9.65 9.90 9.40 9.77 9.57 180,600
Nov 10, 2023 9.70 10.01 9.59 9.66 9.46 214,900
Nov 9, 2023 10.33 10.85 9.76 9.81 9.61 301,100
Nov 8, 2023 12.16 12.18 11.99 12.04 11.80 172,400
Nov 7, 2023 12.15 12.37 12.06 12.10 11.85 114,400
Nov 6, 2023 12.27 12.40 12.03 12.23 11.98 139,400
Nov 3, 2023 11.94 12.42 11.94 12.34 12.09 140,800
Nov 2, 2023 11.19 11.83 11.19 11.83 11.59 117,100
Nov 1, 2023 10.97 11.23 10.86 11.19 10.96 129,200
Oct 31, 2023 10.86 11.33 10.86 10.92 10.70 242,500
Oct 30, 2023 10.93 10.98 10.64 10.94 10.72 161,500
Oct 27, 2023 10.81 11.03 10.66 10.77 10.55 158,300
Oct 26, 2023 10.88 11.14 10.82 10.87 10.65 132,700
Oct 25, 2023 11.14 11.17 10.74 10.83 10.61 171,900
Oct 24, 2023 11.27 11.51 11.14 11.26 11.03 194,200
Oct 23, 2023 11.77 11.80 11.24 11.28 11.05 140,600
Oct 20, 2023 11.83 11.98 11.72 11.75 11.51 72,100
Oct 19, 2023 12.08 12.13 11.76 11.81 11.57 85,100
Oct 18, 2023 12.23 12.25 12.05 12.11 11.86 66,000
Oct 17, 2023 11.99 12.41 11.99 12.30 12.05 134,100
Oct 16, 2023 11.87 12.29 11.80 11.97 11.73 208,500
Oct 13, 2023 12.17 12.17 11.72 11.77 11.53 82,500
Oct 12, 2023 11.76 12.22 11.55 12.16 11.91 154,300
Oct 11, 2023 12.30 12.30 11.68 11.76 11.52 139,700
Oct 10, 2023 12.25 12.47 12.20 12.27 12.02 113,000
Oct 9, 2023 12.64 12.64 12.27 12.30 12.05 116,300
Oct 6, 2023 12.84 13.00 12.49 12.75 12.49 73,700
Oct 5, 2023 12.49 12.93 12.49 12.91 12.65 104,700
Oct 4, 2023 12.67 12.67 12.34 12.60 12.34 91,600
Oct 3, 2023 12.70 12.72 12.42 12.66 12.40 76,200
Oct 2, 2023 12.79 12.79 12.51 12.74 12.48 94,400
Sep 29, 2023 12.51 12.84 12.35 12.77 12.51 174,100
Sep 28, 2023 12.71 12.95 12.38 12.43 12.18 126,100
Sep 27, 2023 13.07 13.14 12.70 12.76 12.50 84,300
Sep 26, 2023 13.21 13.21 12.95 13.01 12.75 72,300
Sep 25, 2023 13.19 13.29 13.01 13.22 12.95 72,000
Sep 22, 2023 13.17 13.31 12.94 13.22 12.95 83,900
Sep 21, 2023 12.45 13.25 12.45 13.20 12.93 171,500
Sep 20, 2023 12.51 12.66 12.39 12.56 12.31 92,900
Sep 19, 2023 12.51 12.57 12.39 12.49 12.24 111,900
Sep 18, 2023 12.69 12.69 12.16 12.55 12.30 157,100
Sep 15, 2023 12.98 13.35 12.52 12.62 12.36 424,800
Sep 14, 2023 12.96 13.19 12.85 12.98 12.72 86,000
Sep 13, 2023 12.68 13.06 12.67 12.96 12.70 112,200
Sep 12, 2023 12.61 12.86 12.59 12.68 12.42 94,800
Sep 11, 2023 12.62 12.91 12.59 12.71 12.45 85,100
Sep 8, 2023 12.59 12.59 12.24 12.57 12.32 136,400
Sep 7, 2023 12.92 12.92 12.13 12.48 12.23 290,000
Sep 6, 2023 13.32 13.37 12.79 12.91 12.65 98,800
Sep 5, 2023 0.12 Dividend
Sep 5, 2023 14.38 14.38 13.23 13.43 13.16 115,900
Sep 1, 2023 13.90 14.51 13.89 14.51 14.10 144,400
Aug 31, 2023 14.25 14.93 13.91 13.95 13.55 162,400
Aug 30, 2023 14.79 15.02 14.52 14.83 14.41 160,100
Aug 29, 2023 15.06 15.06 14.76 14.81 14.39 81,000
Aug 28, 2023 14.99 15.14 14.86 14.98 14.56 37,600
Aug 25, 2023 15.12 15.12 14.89 14.98 14.56 28,900
Aug 24, 2023 15.21 15.69 14.92 14.99 14.56 53,600
Aug 23, 2023 15.15 15.30 15.00 15.25 14.82 52,600
Aug 22, 2023 14.97 15.15 14.77 15.09 14.66 41,000
Aug 21, 2023 15.11 15.11 14.89 14.96 14.54 70,700
Aug 18, 2023 14.83 15.54 14.83 15.15 14.72 56,400
Aug 17, 2023 15.18 15.35 14.88 14.95 14.53 52,000
Aug 16, 2023 14.93 15.20 14.93 15.12 14.69 42,000
Aug 15, 2023 15.09 15.10 14.88 14.99 14.56 30,100
Aug 14, 2023 15.29 15.29 14.81 15.12 14.69 49,300
Aug 11, 2023 15.18 15.37 15.10 15.29 14.86 39,800
Aug 10, 2023 15.17 15.44 15.05 15.19 14.76 41,300
Aug 9, 2023 15.36 15.53 15.05 15.17 14.74 42,100
Aug 8, 2023 14.90 15.37 14.90 15.28 14.85 62,100
Aug 7, 2023 15.25 15.35 14.87 14.97 14.55 208,800
Aug 4, 2023 14.94 15.31 14.88 15.21 14.78 69,300
Aug 3, 2023 14.75 15.04 14.70 14.91 14.49 52,300
Aug 2, 2023 14.68 14.95 14.67 14.86 14.44 60,300
Aug 1, 2023 14.41 14.85 14.35 14.83 14.41 56,100
Jul 31, 2023 14.41 14.51 14.27 14.48 14.07 58,700
Jul 28, 2023 14.37 14.45 14.23 14.37 13.96 55,100
Jul 27, 2023 14.89 14.90 14.13 14.20 13.80 92,300
Jul 26, 2023 14.64 14.84 14.61 14.78 14.36 51,300
Jul 25, 2023 15.02 15.10 14.54 14.60 14.19 49,900
Jul 24, 2023 14.96 15.15 14.77 15.08 14.65 36,100
Jul 21, 2023 14.77 15.12 14.65 14.94 14.52 60,000
Jul 20, 2023 14.59 14.80 14.56 14.76 14.34 33,400
Jul 19, 2023 14.36 14.58 14.34 14.53 14.12 48,900
Jul 18, 2023 14.55 14.67 14.27 14.32 13.91 53,400
Jul 17, 2023 14.62 14.63 14.45 14.51 14.10 77,100
Jul 14, 2023 14.69 14.80 14.48 14.58 14.17 65,300
Jul 13, 2023 14.69 14.87 14.59 14.71 14.29 93,300
Jul 12, 2023 14.84 14.85 14.57 14.63 14.21 72,800
Jul 11, 2023 14.31 15.06 14.24 14.59 14.18 67,400
Jul 10, 2023 14.35 14.64 13.99 14.27 13.87 81,100
Jul 7, 2023 14.59 14.71 14.20 14.35 13.94 200,000
Jul 6, 2023 14.10 14.57 14.01 14.53 14.12 105,700
Jul 5, 2023 13.76 14.27 13.53 14.24 13.84 100,800
Jul 3, 2023 13.70 13.86 13.56 13.76 13.37 43,900
Jun 30, 2023 13.81 13.82 13.52 13.70 13.31 101,600
Jun 29, 2023 13.42 13.60 13.29 13.57 13.19 54,400
Jun 28, 2023 13.54 13.54 13.01 13.38 13.00 60,900
Jun 27, 2023 13.35 13.87 13.14 13.51 13.13 58,100
Jun 26, 2023 13.53 13.55 13.25 13.35 12.97 60,200
Jun 23, 2023 13.52 13.80 13.43 13.47 13.09 770,400
Jun 22, 2023 13.48 13.75 13.14 13.68 13.29 78,300
Jun 21, 2023 13.90 13.90 13.44 13.48 13.10 88,500
Jun 20, 2023 13.82 14.04 13.35 13.97 13.57 89,600
Jun 16, 2023 13.82 13.90 13.53 13.82 13.43 214,700
Jun 15, 2023 13.64 13.78 13.48 13.72 13.33 82,200
Jun 14, 2023 13.95 14.05 13.56 13.65 13.26 79,800
Jun 13, 2023 13.79 13.90 13.65 13.82 13.43 77,400
Jun 12, 2023 13.49 13.81 13.49 13.73 13.34 48,900
Jun 9, 2023 13.82 14.04 13.30 13.50 13.12 65,500
Jun 8, 2023 13.94 14.23 13.62 13.86 13.47 73,800
Jun 7, 2023 13.60 13.95 13.60 13.90 13.51 71,600
Jun 6, 2023 0.12 Dividend
Jun 6, 2023 13.13 13.75 13.05 13.58 13.19 71,600
Jun 5, 2023 13.60 13.74 13.14 13.26 12.77 67,700
Jun 2, 2023 13.13 13.77 13.10 13.75 13.24 83,200
Jun 1, 2023 13.30 13.30 12.89 12.92 12.44 97,100
May 31, 2023 13.25 13.40 13.11 13.30 12.81 86,000
May 30, 2023 13.27 13.58 13.15 13.25 12.76 86,400
May 26, 2023 12.90 13.30 12.90 13.20 12.71 55,900
May 25, 2023 13.17 13.20 12.65 12.96 12.48 56,700
May 24, 2023 13.59 13.77 13.03 13.06 12.57 84,300
May 23, 2023 14.10 14.16 13.70 13.73 13.22 85,300
May 22, 2023 14.12 14.25 13.83 14.14 13.61 71,800
May 19, 2023 14.07 14.36 13.72 14.10 13.58 68,800
May 18, 2023 14.05 14.05 13.65 13.87 13.35 70,100
May 17, 2023 13.77 14.10 13.59 14.05 13.53 89,600
May 16, 2023 14.40 14.42 13.73 13.77 13.26 61,500
May 15, 2023 14.08 14.56 14.07 14.42 13.88 84,800
May 12, 2023 14.10 14.26 13.65 14.05 13.53 68,900
May 11, 2023 14.01 14.99 13.81 14.11 13.59 91,800
May 10, 2023 14.04 14.59 13.76 14.08 13.56 92,400
May 9, 2023 14.34 14.34 13.77 13.84 13.33 79,700
May 8, 2023 14.75 14.75 14.29 14.37 13.84 69,200
May 5, 2023 14.57 14.70 14.19 14.64 14.10 110,300
May 4, 2023 14.99 14.99 13.89 14.31 13.78 131,900
May 3, 2023 15.72 15.81 15.54 15.60 15.02 74,600
May 2, 2023 15.79 15.88 15.47 15.62 15.04 60,400
May 1, 2023 15.59 15.96 15.41 15.87 15.28 61,700
Apr 28, 2023 15.34 15.60 15.24 15.56 14.98 121,500
Apr 27, 2023 15.37 15.40 15.11 15.33 14.76 79,000
Apr 26, 2023 15.32 15.57 15.24 15.35 14.78 77,700
Apr 25, 2023 15.53 15.77 15.36 15.41 14.84 62,500
Apr 24, 2023 15.90 15.98 15.62 15.64 15.06 88,600
Apr 21, 2023 15.60 15.92 15.60 15.89 15.30 45,800
Apr 20, 2023 15.45 15.65 15.38 15.61 15.03 103,000
Apr 19, 2023 15.56 15.65 15.50 15.56 14.98 57,800

Related Tickers

PBH Prestige Consumer Healthcare Inc.
68.35
+0.47%
 
ORGO Organogenesis Holdings Inc.
2.8600
+2.51%
 
INDV Indivior PLC
18.76
-2.60%
 
RICH.BA Laboratorios Richmond S.A.C.I.F.
873.00
-3.00%
 
LFCR Lifecore Biomedical, Inc.
6.32
-3.29%
 
TKNO Alpha Teknova, Inc.
2.0100
-4.74%
 
PETQ PetIQ, Inc.
16.03
+0.63%
 
OPTN OptiNose, Inc.
0.9277
-9.05%
 
RGC Regencell Bioscience Holdings Limited
5.22
+19.18%
 
PROC Procaps Group S.A.
2.7000
-2.88%