PAHC stock overview

Phibro Animal Health Corp

PAHC IPO: 2014-04-11
15.92 (+1.01%)
855M market cap
2,235 trading days in total
PAHC Latest trading day: 2023-02-23

NasdaqGM
Health Care
Major Pharmaceuticals
Mr. Jack Bendheim
1,700 full-time employees
Teaneck, NEW JERSEY

PAHC stock Buy and Hold Potential More info

INVESTMENT at 2014-04-11 open

PAHC open price was $16.50

1,000.00

Click to edit

HOLDING TIME

2234 trading days

8 years 320 days

TODAY'S WORTH — including dividends (26)

As of 2023-02-23 close price ($15.92)

1,133.33

Click to edit

ROI: +13.33% (1.13x) – ANNU: +1.42% (1.01x)

PAHC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	26	2.66%	quaterly	2020-11-24

PAHC Stock Splits

We don't have any infomation about PAHC stock splits.
It seems that PAHC has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PAHC Latest trading days

This table contains the list of 500 latest trading days of PAHC.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		20.12	0.01	-0.04	116,067	20.13	20.49	19.77	3.59	-0.04	0.00
2235	2023-02-23	15.92	0.20	1.27	84,289	15.81	15.96	15.59	2.34	0.70	0.00
2234	2023-02-22	15.72	0.28	-1.75	92,799	16.10	16.11	15.66	2.80	-2.36	0.57
2233	2023-02-21	16.00	0.37	-2.26	87,521	16.25	16.35	15.91	2.71	-1.54	0.63
2232	2023-02-17	16.37	0.09	0.55	72,069	16.40	16.43	16.10	2.01	-0.18	-0.73
2231	2023-02-16	16.28	0.02	-0.12	81,692	16.09	16.38	15.82	3.48	1.18	0.74
2230	2023-02-15	16.30	0.22	1.37	49,104	15.95	16.34	15.81	3.32	2.19	-1.29
2229	2023-02-14	16.08	0.24	1.52	155,515	15.87	16.19	15.77	2.65	1.32	-0.81
2228	2023-02-13	15.84	0.09	0.57	84,987	15.69	15.94	15.62	2.04	0.96	0.19
2227	2023-02-10	15.75	0.15	-0.94	135,866	15.90	16.04	15.59	2.83	-0.94	-0.38
2226	2023-02-09	15.90	0.00	0.00	205,997	16.34	16.34	15.59	4.59	-2.69	0.00
2225	2023-02-08	15.90	0.15	-0.93	106,373	15.92	15.94	15.71	1.44	-0.13	2.77
2224	2023-02-07	16.05	0.06	0.38	223,790	15.88	16.31	15.67	4.03	1.07	-0.81
2223	2023-02-06	15.99	0.27	-1.66	98,308	16.29	16.29	15.89	2.46	-1.84	-0.69
2222	2023-02-03	16.26	0.00	0.00	126,698	16.20	16.32	16.00	1.98	0.37	0.18
2221	2023-02-02	16.26	0.37	2.33	116,126	15.98	16.32	15.76	3.50	1.75	-0.37
2220	2023-02-01	15.89	0.49	3.18	110,188	15.39	15.94	15.38	3.64	3.25	0.57
2219	2023-01-31	15.40	0.30	1.99	109,089	15.08	15.47	15.08	2.59	2.12	-0.06
2218	2023-01-30	15.10	0.15	-0.98	62,679	15.24	15.36	15.06	1.97	-0.92	-0.13
2217	2023-01-27	15.25	0.04	-0.26	50,908	15.25	15.40	15.16	1.57	0.00	-0.07
2216	2023-01-26	15.29	0.08	0.53	38,702	15.29	15.40	15.15	1.64	0.00	-0.26
2215	2023-01-25	15.21	0.06	0.40	47,971	15.11	15.24	14.83	2.71	0.66	0.53
2214	2023-01-24	15.15	0.29	-1.88	58,262	15.29	15.40	15.03	2.42	-0.92	-0.26
2213	2023-01-23	15.44	0.11	0.72	142,623	15.19	15.69	15.19	3.29	1.65	-0.97
2212	2023-01-20	15.33	0.09	0.59	106,973	15.31	15.48	15.07	2.68	0.13	-0.91
2211	2023-01-19	15.24	0.37	2.49	94,107	14.86	15.26	14.83	2.89	2.56	0.46
2210	2023-01-18	14.87	0.17	1.16	118,028	14.70	15.20	14.62	3.95	1.16	-0.07
2209	2023-01-17	14.70	0.01	0.07	117,970	14.71	14.94	14.54	2.72	-0.07	0.00
2208	2023-01-13	14.69	0.03	-0.20	133,966	14.71	15.02	14.27	5.10	-0.14	0.14
2207	2023-01-12	14.72	0.20	1.38	144,493	14.65	15.04	14.50	3.69	0.48	-0.07
2206	2023-01-11	14.52	0.63	4.54	154,820	13.86	14.65	13.86	5.70	4.76	0.90
2205	2023-01-10	13.89	0.21	1.54	146,413	13.77	14.15	13.67	3.49	0.87	-0.22
2204	2023-01-09	13.68	0.13	-0.94	124,532	14.03	14.03	13.60	3.06	-2.49	0.66
2203	2023-01-06	13.81	0.13	0.95	87,219	13.77	13.92	13.63	2.11	0.29	1.59
2202	2023-01-05	13.68	0.09	-0.65	88,959	13.85	13.85	13.43	3.03	-1.23	0.66
2201	2023-01-04	13.77	0.10	0.73	105,327	13.69	13.95	13.48	3.43	0.58	0.58
2200	2023-01-03	13.67	0.26	1.94	172,887	13.44	13.80	13.41	2.90	1.71	0.15
2199	2022-12-30	13.41	0.05	-0.37	109,888	13.38	13.59	13.30	2.17	0.22	0.22
2198	2022-12-29	13.46	0.05	0.37	148,817	13.45	13.62	13.39	1.71	0.07	-0.59
2197	2022-12-28	13.41	0.10	0.75	168,795	13.43	13.53	13.09	3.28	-0.15	0.30
2196	2022-12-27	13.31	0.59	-4.24	200,909	13.89	13.89	13.13	5.47	-4.18	0.90
2195	2022-12-23	13.90	0.11	0.80	118,689	13.80	13.92	13.60	2.32	0.72	-0.07
2194	2022-12-22	13.79	0.12	0.88	136,804	13.55	13.90	13.40	3.69	1.77	0.07
2193	2022-12-21	13.67	0.92	7.22	198,551	13.43	13.71	13.09	4.62	1.79	-0.88
2192	2022-12-20	12.75	0.02	0.16	235,727	12.69	12.86	12.64	1.73	0.47	5.33
2191	2022-12-19	12.73	0.29	2.33	177,000	12.34	12.78	12.34	3.57	3.16	-0.31
2190	2022-12-16	12.44	0.51	-3.94	455,445	12.76	12.85	12.35	3.92	-2.51	-0.80
2189	2022-12-15	12.95	0.20	-1.52	136,397	13.07	13.19	12.90	2.22	-0.92	-1.47
2188	2022-12-14	13.15	0.12	0.92	170,660	12.96	13.26	12.80	3.55	1.47	-0.61
2187	2022-12-13	13.03	0.21	1.64	278,238	13.06	13.32	12.71	4.67	-0.23	-0.54
2186	2022-12-12	12.82	0.13	1.02	155,177	12.86	12.98	12.70	2.18	-0.31	1.87
2185	2022-12-09	12.69	0.02	0.16	100,088	12.61	12.89	12.59	2.38	0.63	1.34
2184	2022-12-08	12.67	0.16	1.28	132,199	12.53	12.71	12.43	2.23	1.12	-0.47
2183	2022-12-07	12.51	0.11	-0.87	129,581	12.54	12.93	12.35	4.63	-0.24	0.16
2182	2022-12-06	12.62	0.28	2.27	197,720	12.35	12.84	12.35	3.97	2.19	-0.63
2181	2022-12-05	12.34	0.10	-0.80	146,848	12.46	12.52	12.14	3.05	-0.96	0.08
2180	2022-12-02	12.44	0.12	-0.96	120,476	12.55	12.55	12.15	3.19	-0.88	0.16
2179	2022-12-01	12.56	0.25	2.03	181,058	12.32	12.95	12.30	5.28	1.95	-0.08
2178	2022-11-30	12.31	0.26	2.16	250,542	12.09	12.33	11.75	4.80	1.82	0.08
2177	2022-11-29	12.05	0.05	-0.41	192,138	12.01	12.25	11.82	3.58	0.33	0.33
2176	2022-11-28	12.10	0.32	-2.58	123,763	12.23	12.41	12.07	2.78	-1.06	-0.74
2175	2022-11-25	12.42	0.08	-0.64	44,753	12.58	12.62	12.39	1.83	-1.27	-1.53
2174	2022-11-23	12.50	0.03	-0.24	80,831	12.43	12.82	12.36	3.70	0.56	0.64
2173	2022-11-22	12.53	0.11	0.89	141,470	12.57	12.84	12.38	3.66	-0.32	-0.80
2172	2022-11-21	12.42	0.06	-0.48	137,058	12.42	12.58	12.15	3.46	0.00	1.21
2171	2022-11-18	12.48	0.12	-0.95	169,047	12.97	12.97	12.43	4.16	-3.78	-0.48
2170	2022-11-17	12.60	0.24	-1.87	259,996	12.88	12.88	12.15	5.67	-2.17	2.94
2169	2022-11-16	12.84	0.29	-2.21	144,393	13.17	14.49	12.82	12.68	-2.51	0.31
2168	2022-11-15	13.13	0.48	-3.53	205,128	13.76	13.87	13.05	5.96	-4.58	0.30
2167	2022-11-14	13.61	0.39	-2.79	159,846	13.87	14.46	13.57	6.42	-1.87	1.10
2166	2022-11-11	14.00	0.02	0.14	236,368	13.90	14.59	13.48	7.99	0.72	-0.93
2165	2022-11-10	13.98	0.44	-3.05	358,531	13.86	14.42	12.99	10.32	0.87	-0.57
2164	2022-11-09	14.42	0.37	-2.50	185,574	14.66	14.90	14.33	3.89	-1.64	-3.88
2163	2022-11-08	14.79	0.12	-0.80	186,525	15.00	15.18	14.67	3.40	-1.40	-0.88
2162	2022-11-07	14.91	0.44	3.04	137,054	14.51	15.10	14.51	4.07	2.76	0.60
2161	2022-11-04	14.47	0.31	2.19	96,990	14.32	14.49	14.16	2.30	1.05	0.28
2160	2022-11-03	14.16	0.11	-0.77	103,638	14.16	14.45	13.70	5.30	0.00	1.13
2159	2022-11-02	14.27	0.61	-4.10	166,429	14.86	14.86	14.15	4.78	-3.97	-0.77
2158	2022-11-01	14.88	0.19	1.29	102,804	14.85	15.13	14.69	2.96	0.20	-0.13
2157	2022-10-31	14.69	0.19	-1.28	118,455	14.96	14.96	14.54	2.81	-1.80	1.09
2156	2022-10-28	14.88	0.66	4.64	132,209	14.31	14.90	14.14	5.31	3.98	0.54
2155	2022-10-27	14.22	0.27	-1.86	103,813	14.66	14.66	14.20	3.14	-3.00	0.63
2154	2022-10-26	14.49	0.29	2.04	158,913	14.13	14.57	14.06	3.61	2.55	1.17
2153	2022-10-25	14.20	0.15	1.07	166,298	14.04	14.36	14.04	2.28	1.14	-0.49
2152	2022-10-24	14.05	0.19	1.37	161,753	13.87	14.11	13.80	2.24	1.30	-0.07
2151	2022-10-21	13.86	0.08	-0.57	107,714	14.01	14.02	13.68	2.43	-1.07	0.07
2150	2022-10-20	13.94	0.02	0.14	57,997	13.94	14.10	13.80	2.15	0.00	0.50
2149	2022-10-19	13.92	0.32	-2.25	89,064	14.11	14.15	13.65	3.54	-1.35	0.14
2148	2022-10-18	14.24	0.22	1.57	168,890	14.29	14.45	14.14	2.17	-0.35	-0.91
2147	2022-10-17	14.02	0.30	2.19	194,826	13.90	14.17	13.87	2.16	0.86	1.93
2146	2022-10-14	13.72	0.16	-1.15	129,979	14.08	14.08	13.57	3.62	-2.56	1.31
2145	2022-10-13	13.88	0.36	2.66	183,272	13.31	13.98	13.11	6.54	4.28	1.44
2144	2022-10-12	13.52	0.01	0.07	225,896	13.61	13.68	13.20	3.53	-0.66	-1.55
2143	2022-10-11	13.51	0.31	2.35	166,374	13.20	13.66	12.99	5.08	2.35	0.74
2142	2022-10-10	13.20	0.34	2.64	145,740	12.93	13.53	12.93	4.64	2.09	0.00
2141	2022-10-07	12.86	0.14	-1.08	282,747	12.89	12.89	12.66	1.78	-0.23	0.54
2140	2022-10-06	13.00	0.40	-2.99	202,894	13.30	13.30	12.95	2.63	-2.26	-0.85
2139	2022-10-05	13.40	0.56	-4.01	177,473	13.87	13.87	13.36	3.68	-3.39	-0.75
2138	2022-10-04	13.96	0.20	1.45	201,744	13.99	14.04	13.58	3.29	-0.21	-0.64
2137	2022-10-03	13.76	0.47	3.54	198,697	13.32	13.83	13.19	4.80	3.30	1.67
2136	2022-09-30	13.29	0.12	0.91	216,803	13.24	13.93	13.11	6.19	0.38	0.23
2135	2022-09-29	13.17	0.06	0.46	194,177	12.94	13.19	12.91	2.16	1.78	0.53
2134	2022-09-28	13.11	0.29	2.26	333,826	12.86	13.19	12.84	2.72	1.94	-1.30
2133	2022-09-27	12.82	0.04	-0.31	234,502	12.95	13.07	12.71	2.78	-1.00	0.31
2132	2022-09-26	12.86	0.16	-1.23	171,982	12.88	13.08	12.78	2.33	-0.16	0.70
2131	2022-09-23	13.02	0.37	-2.76	200,950	13.25	13.64	12.90	5.58	-1.74	-1.08
2130	2022-09-22	13.39	0.39	-2.83	166,632	13.71	13.71	13.39	2.33	-2.33	-1.05
2129	2022-09-21	13.78	0.28	-1.99	150,511	14.06	14.19	13.75	3.13	-1.99	-0.51
2128	2022-09-20	14.06	0.09	-0.64	132,108	13.96	14.15	13.91	1.72	0.72	0.00
2127	2022-09-19	14.15	0.32	-2.21	116,048	14.29	14.45	14.07	2.66	-0.98	-1.34
2126	2022-09-16	14.47	0.18	1.26	451,067	14.13	14.51	13.94	4.03	2.41	-1.24
2125	2022-09-15	14.29	0.35	-2.39	132,643	14.54	14.66	14.23	2.96	-1.72	-1.12
2124	2022-09-14	14.64	0.02	-0.14	167,130	14.64	14.77	14.43	2.32	0.00	-0.68
2123	2022-09-13	14.66	0.87	-5.60	172,937	15.48	15.48	14.49	6.40	-5.30	-0.14
2122	2022-09-12	15.53	0.44	2.92	185,676	15.19	15.79	15.12	4.41	2.24	-0.32
2121	2022-09-09	15.09	0.21	1.41	106,845	14.93	15.37	14.92	3.01	1.07	0.66
2120	2022-09-08	14.88	0.15	-1.00	113,151	15.16	15.16	14.76	2.64	-1.85	0.34
2119	2022-09-07	15.03	0.33	2.24	163,092	14.74	15.30	14.49	5.50	1.97	0.86
2118	2022-09-06	14.70	0.04	0.27	187,219	14.88	14.88	14.30	3.90	-1.21	0.27
2117	2022-09-02	14.66	0.64	-4.18	188,207	15.34	15.46	14.63	5.41	-4.43	1.50
2116	2022-09-01	15.30	0.49	3.31	366,334	14.94	15.31	14.52	5.29	2.41	0.26
2115	2022-08-31	14.81	0.68	-4.39	380,247	15.25	15.33	14.73	3.93	-2.89	0.88
2114	2022-08-30	15.49	0.46	-2.88	405,848	16.09	16.10	15.24	5.34	-3.73	-1.55
2113	2022-08-29	15.95	0.04	-0.25	249,432	15.98	16.17	15.28	5.57	-0.19	0.88
2112	2022-08-26	15.99	0.41	-2.50	453,290	16.26	16.34	15.42	5.66	-1.66	-0.06
2111	2022-08-25	16.40	0.98	-5.64	324,305	17.12	17.46	15.92	9.00	-4.21	-0.85
2110	2022-08-24	17.38	0.16	0.93	107,087	17.14	17.43	16.87	3.27	1.40	-1.50
2109	2022-08-23	17.22	0.77	-4.28	302,822	18.06	18.06	16.93	6.26	-4.65	-0.46
2108	2022-08-22	17.99	0.24	-1.32	100,119	18.19	18.37	17.67	3.85	-1.10	0.39
2107	2022-08-19	18.23	0.10	-0.55	106,474	18.24	18.35	17.98	2.03	-0.05	-0.22
2106	2022-08-18	18.33	0.12	-0.65	72,320	18.39	18.44	18.11	1.79	-0.33	-0.49
2105	2022-08-17	18.45	0.30	-1.60	78,947	18.70	18.73	18.39	1.82	-1.34	-0.33
2104	2022-08-16	18.75	0.40	-2.09	86,130	19.05	19.20	18.69	2.68	-1.57	-0.27
2103	2022-08-15	19.15	0.05	-0.26	86,099	18.97	19.22	18.87	1.85	0.95	-0.52
2102	2022-08-12	19.20	0.46	2.45	68,287	19.06	19.21	18.75	2.41	0.73	-1.20
2101	2022-08-11	18.74	0.26	-1.37	73,308	19.25	19.25	18.73	2.70	-2.65	1.71
2100	2022-08-10	19.00	0.03	0.16	100,376	19.19	19.51	18.94	2.97	-0.99	1.32
2099	2022-08-09	18.97	0.17	-0.89	63,553	19.14	19.38	18.84	2.82	-0.89	1.16
2098	2022-08-08	19.14	0.44	2.35	161,494	18.90	19.83	18.75	5.71	1.27	0.00
2097	2022-08-05	18.70	0.10	0.54	72,635	18.42	18.83	18.27	3.04	1.52	1.07
2096	2022-08-04	18.60	0.34	-1.80	38,346	19.11	19.11	18.48	3.30	-2.67	-0.97
2095	2022-08-03	18.94	0.41	-2.12	64,296	19.42	19.55	18.86	3.55	-2.47	0.90
2094	2022-08-02	19.35	0.63	-3.15	61,461	20.02	20.02	19.32	3.50	-3.35	0.36
2093	2022-08-01	19.98	0.41	2.10	79,970	19.35	20.33	19.35	5.06	3.26	0.20
2092	2022-07-29	19.57	0.21	-1.06	90,760	19.78	20.26	19.40	4.35	-1.06	-1.12
2091	2022-07-28	19.78	0.45	2.33	156,122	19.52	20.11	19.20	4.66	1.33	0.00
2090	2022-07-27	19.33	0.07	0.36	93,501	19.21	19.43	18.82	3.18	0.62	0.98
2089	2022-07-26	19.26	0.44	2.34	67,028	18.66	19.31	18.65	3.54	3.22	-0.26
2088	2022-07-25	18.82	1.01	-5.09	96,544	18.63	19.61	18.47	6.12	1.02	-0.85
2087	2022-07-22	19.83	0.03	0.15	56,895	19.63	20.35	19.60	3.82	1.02	-6.05
2086	2022-07-21	19.80	0.33	-1.64	75,832	19.94	19.94	19.15	3.96	-0.70	-0.86
2085	2022-07-20	20.13	0.09	-0.45	94,470	20.16	20.48	19.99	2.43	-0.15	-0.94
2084	2022-07-19	20.22	0.33	1.66	52,794	20.12	20.54	19.96	2.88	0.50	-0.30
2083	2022-07-18	19.89	0.14	-0.70	63,875	20.06	20.22	19.74	2.39	-0.85	1.16
2082	2022-07-15	20.03	0.39	1.99	66,862	19.93	20.03	19.66	1.86	0.50	0.15
2081	2022-07-14	19.64	0.23	1.18	60,813	19.13	19.80	19.13	3.50	2.67	1.48
2080	2022-07-13	19.41	0.01	0.05	50,395	19.12	19.55	19.12	2.25	1.52	-1.44
2079	2022-07-12	19.40	0.23	-1.17	60,510	19.71	20.12	19.30	4.16	-1.57	-1.44
2078	2022-07-11	19.63	0.08	0.41	62,718	19.62	20.06	19.38	3.47	0.05	0.41
2077	2022-07-08	19.55	0.12	-0.61	77,681	19.61	19.98	19.36	3.16	-0.31	0.36
2076	2022-07-07	19.67	0.03	0.15	79,069	19.82	19.82	19.41	2.07	-0.76	-0.31
2075	2022-07-06	19.64	0.51	-2.53	71,081	20.20	20.20	19.53	3.32	-2.77	0.92
2074	2022-07-05	20.15	0.56	2.86	149,613	19.33	20.27	19.22	5.43	4.24	0.25
2073	2022-07-01	19.59	0.46	2.40	82,103	19.06	19.90	19.06	4.41	2.78	-1.33
2072	2022-06-30	19.13	0.06	-0.31	93,788	19.05	19.55	18.67	4.62	0.42	-0.37
2071	2022-06-29	19.19	0.03	0.16	64,139	19.31	19.43	18.93	2.59	-0.62	-0.73
2070	2022-06-28	19.16	0.14	-0.73	55,841	19.44	19.59	19.06	2.73	-1.44	0.78
2069	2022-06-27	19.30	1.00	-4.93	95,701	20.28	20.28	19.12	5.72	-4.83	0.73
2068	2022-06-24	20.30	1.34	7.07	316,969	19.08	20.33	19.06	6.66	6.39	-0.10
2067	2022-06-23	18.96	0.93	5.16	55,986	18.10	19.01	18.07	5.19	4.75	0.63
2066	2022-06-22	18.03	0.31	-1.69	69,283	18.41	18.59	17.97	3.37	-2.06	0.39
2065	2022-06-21	18.34	0.18	0.99	59,619	18.41	18.50	18.05	2.44	-0.38	0.38
2064	2022-06-17	18.16	0.27	1.51	143,681	17.98	18.57	17.75	4.56	1.00	1.38
2063	2022-06-16	17.89	0.38	-2.08	79,161	17.83	18.30	17.69	3.42	0.34	0.50
2062	2022-06-15	18.27	0.12	-0.65	62,742	18.57	18.76	18.22	2.91	-1.62	-2.41
2061	2022-06-14	18.39	0.19	1.04	82,620	18.22	18.50	17.87	3.46	0.93	0.98
2060	2022-06-13	18.20	0.47	-2.52	76,588	18.31	18.68	18.04	3.50	-0.60	0.11
2059	2022-06-10	18.67	0.63	-3.26	64,244	18.95	19.01	18.13	4.64	-1.48	-1.93
2058	2022-06-09	19.30	0.57	3.04	98,154	18.56	19.53	18.55	5.28	3.99	-1.81
2057	2022-06-08	18.73	0.51	-2.65	28,891	19.23	19.23	18.69	2.81	-2.60	-0.91
2056	2022-06-07	19.24	0.18	0.94	54,870	19.03	19.42	18.92	2.63	1.10	-0.05
2055	2022-06-06	19.06	0.34	1.82	54,023	18.86	19.13	18.63	2.65	1.06	-0.16
2054	2022-06-03	18.72	0.71	-3.65	87,389	19.21	19.22	18.65	2.97	-2.55	0.75
2053	2022-06-02	19.43	0.71	3.79	53,476	18.87	19.54	18.62	4.88	2.97	-1.13
2052	2022-06-01	18.72	0.49	-2.55	54,053	19.27	19.27	18.65	3.22	-2.85	0.80
2051	2022-05-31	19.21	0.32	-1.64	79,794	19.39	19.57	18.95	3.20	-0.93	0.31
2050	2022-05-27	19.53	0.53	2.79	76,245	19.13	19.66	19.00	3.45	2.09	-0.72
2049	2022-05-26	19.00	0.07	-0.37	48,211	19.07	19.39	18.90	2.57	-0.37	0.68
2048	2022-05-25	19.07	0.57	3.08	126,156	18.27	19.81	18.27	8.43	4.38	0.00
2047	2022-05-24	18.50	0.16	0.87	49,521	18.36	18.56	17.90	3.59	0.76	-1.24
2046	2022-05-23	18.34	0.24	-1.29	51,496	18.58	18.72	18.24	2.58	-1.29	0.11
2045	2022-05-20	18.58	0.65	3.63	60,876	18.15	18.67	17.97	3.86	2.37	0.00
2044	2022-05-19	17.93	0.74	-3.96	57,678	18.53	18.53	17.90	3.40	-3.24	1.23
2043	2022-05-18	18.67	0.03	-0.16	112,737	18.53	18.85	18.48	2.00	0.76	-0.75
2042	2022-05-17	18.70	0.17	0.92	77,349	18.83	19.10	18.48	3.29	-0.69	-0.91
2041	2022-05-16	18.53	0.38	2.09	69,434	18.41	18.72	18.10	3.37	0.65	1.62
2040	2022-05-13	18.15	0.15	-0.82	52,861	18.36	18.48	17.99	2.67	-1.14	1.43
2039	2022-05-12	18.30	0.27	1.50	64,329	17.90	18.34	17.56	4.36	2.23	0.33
2038	2022-05-11	18.03	0.53	-2.86	108,524	18.64	19.12	17.82	6.97	-3.27	-0.72
2037	2022-05-10	18.56	0.28	1.53	79,953	18.40	18.79	18.07	3.91	0.87	0.43
2036	2022-05-09	18.28	0.45	-2.40	116,513	18.43	18.91	18.11	4.34	-0.81	0.66
2035	2022-05-06	18.73	0.67	3.71	94,711	17.88	18.89	17.77	6.26	4.75	-1.60
2034	2022-05-05	18.06	1.81	-9.11	262,429	19.54	19.54	17.28	11.57	-7.57	-1.00
2033	2022-05-04	19.87	1.05	5.58	145,390	18.72	20.07	18.64	7.64	6.14	-1.66
2032	2022-05-03	18.82	0.78	4.32	136,218	18.04	18.93	17.81	6.21	4.32	-0.53
2031	2022-05-02	18.04	0.05	0.28	97,283	17.87	18.25	17.62	3.53	0.95	0.00
2030	2022-04-29	17.99	0.65	-3.49	59,307	18.63	18.69	17.92	4.13	-3.44	-0.67
2029	2022-04-28	18.64	0.51	2.81	66,405	18.34	18.77	17.85	5.02	1.64	-0.05
2028	2022-04-27	18.13	0.68	-3.62	72,687	18.69	18.76	18.11	3.48	-3.00	1.16
2027	2022-04-26	18.81	0.04	-0.21	67,654	18.70	19.09	18.54	2.94	0.59	-0.64
2026	2022-04-25	18.85	0.29	-1.52	66,579	18.97	18.98	18.63	1.85	-0.63	-0.80
2025	2022-04-22	19.14	0.94	-4.68	59,954	20.11	20.44	19.13	6.51	-4.82	-0.89
2024	2022-04-21	20.08	0.21	1.06	264,292	19.93	20.21	19.80	2.06	0.75	0.15
2023	2022-04-20	19.87	0.40	2.05	49,650	19.71	19.92	19.40	2.64	0.81	0.30
2022	2022-04-19	19.47	0.22	1.14	62,721	19.17	19.53	19.09	2.30	1.56	1.23
2021	2022-04-18	19.25	0.31	-1.58	51,698	19.64	19.77	19.19	2.95	-1.99	-0.42
2020	2022-04-15	19.56	0.00	0.00	55,237	19.64	19.79	19.51	1.43	-0.41	0.41
2019	2022-04-14	19.56	0.02	-0.10	55,237	19.64	19.79	19.51	1.43	-0.41	0.41
2018	2022-04-13	19.58	0.20	1.03	83,485	19.43	19.58	19.30	1.44	0.77	0.31
2017	2022-04-12	19.38	0.38	-1.92	74,246	19.80	19.99	19.29	3.54	-2.12	0.26
2016	2022-04-11	19.76	0.51	2.65	90,056	19.32	19.82	19.15	3.47	2.28	0.20
2015	2022-04-08	19.25	0.59	-2.97	108,335	20.02	20.02	19.21	4.05	-3.85	0.36
2014	2022-04-07	19.84	0.22	1.12	94,896	19.88	20.01	19.27	3.72	-0.20	0.91
2013	2022-04-06	19.62	0.43	-2.14	94,026	19.98	20.18	19.57	3.05	-1.80	1.33
2012	2022-04-05	20.05	0.33	-1.62	101,569	20.44	20.44	19.90	2.64	-1.91	-0.35
2011	2022-04-04	20.38	0.09	-0.44	72,865	20.53	20.66	20.09	2.78	-0.73	0.29
2010	2022-04-01	20.47	0.52	2.61	107,652	19.97	20.54	19.97	2.85	2.50	0.29
2009	2022-03-31	19.95	0.04	-0.20	64,963	20.36	20.36	19.85	2.50	-2.01	0.10
2008	2022-03-30	19.99	0.05	0.25	74,967	19.99	20.43	19.91	2.60	0.00	1.85
2007	2022-03-29	19.94	0.32	1.63	76,514	19.99	20.33	19.77	2.80	-0.25	0.25
2006	2022-03-28	19.62	0.36	-1.80	62,010	20.06	20.37	19.57	3.99	-2.19	1.89
2005	2022-03-25	19.98	0.18	0.91	68,909	19.88	20.31	19.69	3.12	0.50	0.40
2004	2022-03-24	19.80	0.07	0.35	39,605	19.92	19.92	19.64	1.41	-0.60	0.40
2003	2022-03-23	19.73	0.21	-1.05	128,836	19.92	20.14	19.68	2.31	-0.95	0.96
2002	2022-03-22	19.94	0.24	-1.19	86,863	20.18	20.47	19.78	3.42	-1.19	-0.10
2001	2022-03-21	20.18	0.08	0.40	55,186	20.03	20.31	19.80	2.55	0.75	0.00
2000	2022-03-18	20.10	0.27	1.36	178,683	19.81	20.22	19.15	5.40	1.46	-0.35
1999	2022-03-17	19.83	0.06	-0.30	54,492	19.78	20.05	19.78	1.37	0.25	-0.10
1998	2022-03-16	19.89	0.11	-0.55	98,584	20.07	20.07	19.57	2.49	-0.90	-0.55
1997	2022-03-15	20.00	0.15	-0.74	89,656	20.31	20.48	19.84	3.15	-1.53	0.35
1996	2022-03-14	20.15	0.11	0.55	75,087	20.12	20.42	19.98	2.19	0.15	0.79
1995	2022-03-11	20.04	0.37	-1.81	48,709	20.47	20.66	20.04	3.03	-2.10	0.40
1994	2022-03-10	20.41	0.12	0.59	74,029	20.25	20.57	20.06	2.52	0.79	0.29
1993	2022-03-09	20.29	0.04	0.20	76,644	20.43	20.76	20.25	2.50	-0.69	-0.20
1992	2022-03-08	20.25	0.35	-1.70	105,238	20.60	20.89	20.02	4.22	-1.70	0.89
1991	2022-03-07	20.60	0.34	-1.62	47,773	20.89	21.00	20.60	1.91	-1.39	0.00
1990	2022-03-04	20.94	0.21	1.01	40,566	20.56	21.06	20.52	2.63	1.85	-0.24
1989	2022-03-03	20.73	0.28	-1.33	83,982	21.08	21.38	20.57	3.84	-1.66	-0.82
1988	2022-03-02	21.01	0.20	0.96	85,549	20.85	21.43	20.75	3.26	0.77	0.33
1987	2022-03-01	20.81	0.49	-2.30	89,226	21.38	21.28	20.64	2.99	-2.67	0.19
1986	2022-02-28	21.30	0.01	0.05	87,244	21.14	21.62	21.11	2.41	0.76	0.38
1985	2022-02-25	21.29	0.52	2.50	52,407	20.85	21.31	20.81	2.40	2.11	-0.70
1984	2022-02-24	20.77	0.00	0.00	133,064	20.35	21.29	20.00	6.34	2.06	0.39
1983	2022-02-23	20.77	0.14	0.68	126,654	20.75	20.90	20.25	3.13	0.10	-2.02
1982	2022-02-22	20.63	0.81	-3.78	102,913	20.37	21.25	20.31	4.61	1.28	0.58
1981	2022-02-18	21.44	0.42	2.00	154,619	21.12	21.58	20.90	3.22	1.52	-4.99
1980	2022-02-17	21.02	0.83	-3.80	72,481	21.62	21.82	20.81	4.67	-2.78	0.48
1979	2022-02-16	21.85	0.25	1.16	174,044	21.54	22.11	21.35	3.53	1.44	-1.05
1978	2022-02-15	21.60	0.12	0.56	109,213	21.54	22.16	21.30	3.99	0.28	-0.28
1977	2022-02-14	21.48	0.46	2.19	158,204	20.73	21.65	20.75	4.34	3.62	0.28
1976	2022-02-11	21.02	1.05	5.26	163,364	19.97	21.37	19.97	7.01	5.26	-1.38
1975	2022-02-10	19.97	1.31	7.02	196,904	19.75	20.45	19.18	6.43	1.11	0.00
1974	2022-02-09	18.66	0.24	-1.27	78,657	18.91	19.05	18.46	3.12	-1.32	5.84
1973	2022-02-08	18.90	0.17	0.91	60,048	18.80	19.12	18.73	2.07	0.53	0.05
1972	2022-02-07	18.73	0.34	1.85	158,980	18.53	19.12	18.35	4.16	1.08	0.37
1971	2022-02-05	18.39	0.00	0.00	202,600	18.77	19.21	18.24	5.17	-2.02	0.76
1970	2022-02-04	18.39	0.46	-2.44	202,600	18.77	19.21	18.24	5.17	-2.02	2.07
1969	2022-02-03	18.85	0.38	-1.98	92,740	19.08	19.30	18.52	4.09	-1.21	-0.42
1968	2022-02-02	19.23	0.01	-0.05	77,341	19.15	19.45	19.07	1.98	0.42	-0.78
1967	2022-02-01	19.24	0.06	-0.31	60,851	19.33	19.60	18.91	3.57	-0.47	-0.47
1966	2022-01-31	19.30	0.80	4.32	104,234	18.52	19.32	18.36	5.18	4.21	0.16
1965	2022-01-28	18.50	0.55	-2.89	131,176	19.05	19.23	18.26	5.09	-2.89	0.11
1964	2022-01-27	19.05	0.18	-0.94	59,664	19.29	19.67	18.84	4.30	-1.24	0.00
1963	2022-01-26	19.23	0.34	-1.74	151,977	19.72	19.86	18.98	4.46	-2.48	0.31
1962	2022-01-25	19.57	0.43	-2.15	106,404	19.89	20.08	19.33	3.77	-1.61	0.77
1961	2022-01-24	20.00	0.05	0.25	115,752	19.69	20.19	19.50	3.50	1.57	-0.55
1960	2022-01-21	19.95	0.15	0.76	62,923	19.77	20.27	19.50	3.89	0.91	-1.30
1959	2022-01-20	19.80	0.30	-1.49	62,780	20.09	20.32	19.75	2.84	-1.44	-0.15
1958	2022-01-19	20.10	0.17	-0.84	52,099	20.22	20.32	19.85	2.32	-0.59	-0.05
1957	2022-01-18	20.27	0.80	-3.80	57,451	20.88	20.88	20.20	3.26	-2.92	-0.25
1956	2022-01-14	21.07	0.34	1.64	87,835	20.68	21.45	20.64	3.92	1.89	-0.90
1955	2022-01-13	20.73	0.08	0.39	98,559	20.82	21.16	20.52	3.07	-0.43	-0.24
1954	2022-01-12	20.65	0.16	-0.77	81,819	20.78	21.15	20.52	3.03	-0.63	0.82
1953	2022-01-11	20.81	0.46	-2.16	67,773	21.30	21.51	20.41	5.16	-2.30	-0.14
1952	2022-01-10	21.27	1.00	4.93	100,906	20.68	21.54	20.18	6.58	2.85	0.14
1951	2022-01-07	20.27	0.15	-0.73	54,648	20.32	20.64	20.17	2.31	-0.25	2.02
1950	2022-01-06	20.42	0.02	0.10	45,037	20.52	20.96	20.22	3.61	-0.49	-0.49
1949	2022-01-05	20.40	0.04	-0.20	89,821	20.56	20.89	20.23	3.21	-0.78	0.59
1948	2022-01-04	20.44	0.40	-1.92	48,555	20.96	21.13	20.42	3.39	-2.48	0.59
1947	2022-01-03	20.84	0.42	2.06	79,696	20.49	21.24	20.45	3.86	1.71	0.58
1946	2021-12-31	20.42	0.07	-0.34	70,447	20.47	20.75	20.26	2.39	-0.24	0.34
1945	2021-12-30	20.49	0.09	-0.44	66,509	20.63	20.99	20.45	2.62	-0.68	-0.10
1944	2021-12-29	20.58	0.41	-1.95	63,707	21.31	21.31	20.45	4.04	-3.43	0.24
1943	2021-12-28	20.99	0.16	-0.76	44,459	21.06	21.33	20.91	1.99	-0.33	1.52
1942	2021-12-27	21.15	0.43	2.08	38,593	20.96	21.20	20.40	3.82	0.91	-0.43
1941	2021-12-23	20.72	0.37	-1.75	39,810	21.02	21.41	20.53	4.19	-1.43	1.16
1940	2021-12-22	21.09	0.20	0.96	53,022	20.85	21.24	20.49	3.60	1.15	-0.33
1939	2021-12-21	20.89	0.53	2.60	67,963	20.46	21.02	20.45	2.79	2.10	-0.19
1938	2021-12-20	20.36	0.62	3.14	125,852	19.51	20.54	19.33	6.20	4.36	0.49
1937	2021-12-17	19.74	0.09	0.46	238,301	19.68	20.23	19.18	5.34	0.30	-1.17
1936	2021-12-16	19.65	0.05	-0.25	70,471	19.76	20.18	18.63	7.84	-0.56	0.15
1935	2021-12-15	19.70	0.74	3.90	99,728	19.09	19.72	18.81	4.77	3.20	0.30
1934	2021-12-14	18.96	0.33	-1.71	120,109	18.99	19.50	18.73	4.05	-0.16	0.69
1933	2021-12-13	19.29	0.04	0.21	63,146	19.13	19.61	18.70	4.76	0.84	-1.56
1932	2021-12-10	19.25	0.62	-3.12	103,340	19.95	19.95	18.92	5.16	-3.51	-0.62
1931	2021-12-09	19.87	0.74	-3.59	83,309	20.39	20.61	19.83	3.83	-2.55	0.40
1930	2021-12-08	20.61	0.77	-3.60	55,941	21.31	22.52	20.19	10.93	-3.28	-1.07
1929	2021-12-07	21.38	0.38	1.81	85,346	21.09	21.74	21.01	3.46	1.38	-0.33
1928	2021-12-06	21.00	1.05	5.26	81,649	20.17	21.05	19.85	5.95	4.12	0.43
1927	2021-12-03	19.95	0.22	-1.09	41,476	20.24	20.44	19.89	2.72	-1.43	1.10
1926	2021-12-02	20.17	0.64	3.28	79,097	19.60	20.18	19.20	5.00	2.91	0.35
1925	2021-12-01	19.53	0.06	-0.31	81,352	19.98	20.14	19.36	3.90	-2.25	0.36
1924	2021-11-30	19.59	1.25	-6.00	76,563	20.64	21.06	19.52	7.46	-5.09	1.99
1923	2021-11-29	20.84	0.04	-0.19	66,057	21.06	21.33	20.70	2.99	-1.04	-0.96
1922	2021-11-26	20.88	1.13	-5.13	48,530	21.67	21.86	20.72	5.26	-3.65	0.86
1921	2021-11-24	22.01	0.20	0.92	46,821	21.94	22.03	21.44	2.69	0.32	-1.54
1920	2021-11-23	21.81	0.38	-1.71	63,690	21.97	22.74	21.81	4.23	-0.73	0.60
1919	2021-11-22	22.19	0.40	1.84	81,087	21.83	22.41	21.78	2.89	1.65	-0.99
1918	2021-11-19	21.79	0.00	0.00	47,034	21.62	21.93	21.59	1.57	0.79	0.18
1917	2021-11-18	21.79	0.11	0.51	69,888	21.55	21.87	21.37	2.32	1.11	-0.78
1916	2021-11-17	21.68	0.45	-2.03	72,168	22.06	22.44	21.55	4.03	-1.72	-0.60
1915	2021-11-16	22.13	0.06	-0.27	64,834	22.29	22.35	21.85	2.24	-0.72	-0.32
1914	2021-11-15	22.19	0.57	-2.50	91,592	22.56	22.85	22.08	3.41	-1.64	0.45
1913	2021-11-12	22.76	0.01	0.04	51,771	22.66	22.96	22.28	3.00	0.44	-0.88
1912	2021-11-11	22.75	0.31	1.38	40,853	22.44	22.85	22.11	3.30	1.38	-0.40
1911	2021-11-10	22.44	0.19	0.85	44,862	22.31	22.50	22.25	1.12	0.58	0.00
1910	2021-11-09	22.25	0.09	0.41	51,429	22.02	22.42	21.90	2.36	1.04	0.27
1909	2021-11-08	22.16	0.21	-0.94	55,103	22.35	22.88	21.93	4.25	-0.85	-0.63
1908	2021-11-05	22.37	0.52	2.38	71,381	22.02	22.48	21.77	3.22	1.59	-0.09
1907	2021-11-04	21.85	0.42	-1.89	96,625	22.16	22.72	21.32	6.32	-1.40	0.78
1906	2021-11-03	22.27	0.88	4.11	79,879	21.26	22.52	21.17	6.35	4.75	-0.49
1905	2021-11-02	21.39	1.05	-4.68	52,930	22.33	22.33	21.27	4.75	-4.21	-0.61
1904	2021-11-01	22.44	0.50	2.28	90,051	22.08	22.61	21.98	2.85	1.63	-0.49
1903	2021-10-29	21.94	0.25	-1.13	84,710	22.15	22.48	21.56	4.15	-0.95	0.64
1902	2021-10-28	22.19	0.25	1.14	63,690	22.02	22.20	21.94	1.18	0.77	-0.18
1901	2021-10-27	21.94	0.54	-2.40	40,004	22.46	22.46	21.73	3.25	-2.32	0.36
1900	2021-10-26	22.48	0.27	-1.19	59,083	22.72	22.84	22.46	1.67	-1.06	-0.09
1899	2021-10-25	22.75	0.20	0.89	53,026	22.49	22.87	22.49	1.69	1.16	-0.13
1898	2021-10-22	22.55	0.14	0.62	58,611	22.49	22.77	22.22	2.45	0.27	-0.27
1897	2021-10-21	22.41	0.35	1.59	69,300	21.99	22.52	21.96	2.55	1.91	0.36
1896	2021-10-20	22.06	0.52	2.41	40,694	21.62	22.06	21.62	2.04	2.04	-0.32
1895	2021-10-19	21.54	0.21	-0.97	50,968	21.83	21.96	21.49	2.15	-1.33	0.37
1894	2021-10-18	21.75	0.05	-0.23	88,941	21.63	21.85	21.56	1.34	0.55	0.37
1893	2021-10-15	21.80	0.00	0.00	60,197	22.04	22.15	21.78	1.68	-1.09	-0.78
1892	2021-10-14	21.80	0.14	0.65	46,407	21.84	21.99	21.70	1.33	-0.18	1.10
1891	2021-10-13	21.66	0.05	0.23	43,126	21.68	21.76	21.30	2.12	-0.09	0.83
1890	2021-10-12	21.61	0.42	-1.91	79,114	22.09	22.20	21.25	4.30	-2.17	0.32
1889	2021-10-11	22.03	0.01	0.05	37,199	22.01	22.38	21.91	2.14	0.09	0.27
1888	2021-10-08	22.02	0.15	-0.68	33,499	22.05	22.29	21.87	1.90	-0.14	-0.05
1887	2021-10-07	22.17	0.53	2.45	61,940	21.71	22.20	20.93	5.85	2.12	-0.54
1886	2021-10-06	21.64	0.12	0.56	123,123	21.40	21.66	20.89	3.60	1.12	0.32
1885	2021-10-05	21.52	0.08	-0.37	165,928	21.59	22.13	21.12	4.68	-0.32	-0.56
1884	2021-10-04	21.60	0.00	0.00	92,280	21.51	21.85	21.38	2.19	0.42	-0.05
1883	2021-10-01	21.60	0.06	0.28	196,036	21.66	21.99	21.03	4.43	-0.28	-0.42
1882	2021-09-30	21.54	0.06	-0.28	109,694	21.54	22.03	21.40	2.92	0.00	0.56
1881	2021-09-29	21.60	1.01	4.91	175,820	20.41	21.78	20.41	6.71	5.83	-0.28
1880	2021-09-28	20.59	0.73	-3.42	218,538	21.39	21.39	20.15	5.80	-3.74	-0.87
1879	2021-09-27	21.32	0.27	-1.25	83,941	21.60	21.94	21.29	3.01	-1.30	0.33
1878	2021-09-24	21.59	0.15	0.70	58,144	21.42	21.86	21.37	2.29	0.79	0.05
1877	2021-09-23	21.44	0.10	0.47	124,195	21.40	21.78	21.16	2.90	0.19	-0.09
1876	2021-09-22	21.34	0.34	-1.57	74,817	21.72	21.78	20.89	4.10	-1.75	0.28
1875	2021-09-21	21.68	0.28	1.31	57,271	21.50	21.88	21.39	2.28	0.84	0.18
1874	2021-09-20	21.40	0.25	-1.15	106,876	21.38	21.46	20.72	3.46	0.09	0.47
1873	2021-09-17	21.65	0.34	1.60	315,008	21.36	21.67	20.74	4.35	1.36	-1.25
1872	2021-09-16	21.31	0.06	-0.28	90,435	21.46	21.54	21.04	2.33	-0.70	0.23
1871	2021-09-15	21.37	0.73	-3.30	79,714	22.15	22.55	21.29	5.69	-3.52	0.42
1870	2021-09-14	22.10	0.36	-1.60	92,222	22.56	22.74	21.99	3.32	-2.04	0.23
1869	2021-09-13	22.46	0.14	-0.62	67,566	22.76	22.76	22.14	2.72	-1.32	0.45
1868	2021-09-10	22.60	0.74	-3.17	66,941	23.30	23.59	22.56	4.42	-3.00	0.71
1867	2021-09-09	23.34	0.48	-2.02	55,043	23.66	23.88	23.34	2.28	-1.35	-0.17
1866	2021-09-08	23.82	0.04	-0.17	96,019	23.83	24.20	23.35	3.57	-0.04	-0.67
1865	2021-09-07	23.86	0.14	0.59	121,403	23.56	24.26	22.87	5.90	1.27	-0.13
1864	2021-09-03	23.72	1.38	-5.50	98,020	24.97	25.12	23.52	6.41	-5.01	-0.67
1863	2021-09-02	25.10	0.82	3.38	269,684	24.79	26.55	24.79	7.10	1.25	-0.52
1862	2021-09-01	24.28	0.01	-0.04	82,599	24.04	24.45	23.98	1.96	1.00	2.10
1861	2021-08-31	24.29	0.49	2.06	149,267	23.56	24.40	23.56	3.57	3.10	-1.03
1860	2021-08-30	23.80	0.36	1.54	143,799	23.43	24.03	23.43	2.56	1.58	-1.01
1859	2021-08-27	23.44	0.61	2.67	142,234	22.72	23.51	22.72	3.48	3.17	-0.04
1858	2021-08-26	22.83	0.69	-2.93	121,628	23.81	24.11	22.00	8.86	-4.12	-0.48
1857	2021-08-25	23.52	0.52	-2.16	85,676	24.18	24.18	23.46	2.98	-2.73	1.23
1856	2021-08-24	24.04	0.26	-1.07	63,361	24.39	24.49	23.66	3.40	-1.44	0.58
1855	2021-08-23	24.30	1.10	-4.33	172,474	25.37	25.41	24.03	5.44	-4.22	0.37
1854	2021-08-20	25.40	0.70	2.83	540,390	24.58	25.72	24.51	4.92	3.34	-0.12
1853	2021-08-19	24.70	0.64	-2.53	185,995	25.20	25.32	24.15	4.64	-1.98	-0.49
1852	2021-08-18	25.34	0.24	0.96	108,285	25.03	25.43	24.68	3.00	1.24	-0.55
1851	2021-08-17	25.10	0.13	-0.52	96,671	25.01	25.22	24.77	1.80	0.36	-0.28
1850	2021-08-16	25.23	0.48	1.94	90,546	24.58	25.24	23.95	5.25	2.64	-0.87
1849	2021-08-13	24.75	0.34	1.39	109,043	24.39	24.84	24.16	2.79	1.48	-0.69
1848	2021-08-12	24.41	0.21	0.87	74,544	24.29	24.48	23.81	2.76	0.49	-0.08
1847	2021-08-11	24.20	0.63	2.67	86,001	23.93	24.88	23.09	7.48	1.13	0.37
1846	2021-08-10	23.57	0.42	-1.75	111,596	23.95	24.12	23.53	2.46	-1.59	1.53
1845	2021-08-09	23.99	0.01	0.04	198,083	23.96	24.58	23.67	3.80	0.13	-0.17
1844	2021-08-06	23.98	0.26	1.10	85,669	23.95	24.27	23.38	3.72	0.13	-0.08
1843	2021-08-05	23.72	0.02	0.08	121,989	23.64	24.06	23.46	2.54	0.34	0.97
1842	2021-08-04	23.70	0.86	-3.50	87,616	24.40	24.58	23.56	4.18	-2.87	-0.25
1841	2021-08-03	24.56	0.23	0.95	102,478	24.48	24.70	24.10	2.45	0.33	-0.65
1840	2021-08-02	24.33	0.66	2.79	85,694	23.87	24.56	23.87	2.89	1.93	0.62
1839	2021-07-30	23.67	0.41	-1.70	78,742	24.11	24.16	23.64	2.16	-1.82	0.84
1838	2021-07-29	24.08	0.37	-1.51	92,123	24.50	24.65	23.69	3.92	-1.71	0.12
1837	2021-07-28	24.45	0.36	1.49	88,814	24.28	24.74	24.00	3.05	0.70	0.20
1836	2021-07-27	24.09	0.68	-2.75	109,124	24.63	24.63	23.85	3.17	-2.19	0.79
1835	2021-07-26	24.77	0.46	1.89	103,808	24.44	24.90	24.18	2.95	1.35	-0.57
1834	2021-07-23	24.31	0.38	-1.54	93,935	24.79	24.86	24.22	2.58	-1.94	0.53
1833	2021-07-22	24.69	0.51	-2.02	95,780	25.11	25.87	24.47	5.58	-1.67	0.41
1832	2021-07-21	25.20	0.11	0.44	58,981	25.17	25.33	25.06	1.07	0.12	-0.36
1831	2021-07-20	25.09	0.30	1.21	131,852	24.83	25.60	24.73	3.50	1.05	0.32
1830	2021-07-19	24.79	0.10	-0.40	86,397	24.54	25.24	24.40	3.42	1.02	0.16
1829	2021-07-16	24.89	0.09	-0.36	73,616	24.83	25.25	24.76	1.97	0.24	-1.41
1828	2021-07-15	24.98	0.04	-0.16	83,238	25.10	25.67	24.69	3.90	-0.48	-0.60
1827	2021-07-14	25.02	0.66	-2.57	94,949	25.80	25.80	24.80	3.88	-3.02	0.32
1826	2021-07-13	25.68	1.46	-5.38	107,781	26.88	26.88	25.61	4.72	-4.46	0.47
1825	2021-07-12	27.14	1.40	5.44	223,310	25.61	27.33	25.13	8.59	5.97	-0.96
1824	2021-07-09	25.74	0.21	0.82	116,425	25.71	26.24	25.08	4.51	0.12	-0.51
1823	2021-07-08	25.53	1.24	-4.63	153,332	26.75	26.75	25.41	5.01	-4.56	0.71
1822	2021-07-07	26.77	2.01	-6.98	210,538	26.95	27.05	25.78	4.71	-0.67	-0.07
1821	2021-07-06	28.78	0.76	-2.57	101,846	29.49	29.49	28.73	2.58	-2.41	-6.36
1820	2021-07-02	29.54	0.47	-1.57	76,781	29.93	30.27	29.05	4.08	-1.30	-0.17
1819	2021-07-01	30.01	1.13	3.91	213,993	28.86	31.00	28.64	8.18	3.98	-0.27
1818	2021-06-30	28.88	0.03	0.10	75,964	28.78	28.99	28.34	2.26	0.35	-0.07
1817	2021-06-29	28.85	0.08	-0.28	51,797	28.88	28.99	28.61	1.32	-0.10	-0.24
1816	2021-06-28	28.93	0.48	1.69	157,556	28.51	29.16	28.38	2.74	1.47	-0.17
1815	2021-06-25	28.45	0.67	-2.30	344,200	29.14	29.26	28.27	3.40	-2.37	0.21
1814	2021-06-24	29.12	0.42	1.46	45,959	28.91	29.12	28.62	1.73	0.73	0.07
1813	2021-06-23	28.70	0.12	0.42	56,594	28.67	28.83	28.29	1.88	0.10	0.73
1812	2021-06-22	28.58	0.51	-1.75	89,066	28.94	28.94	28.41	1.83	-1.24	0.31
1811	2021-06-21	29.09	0.29	-0.99	108,488	29.55	29.55	28.70	2.88	-1.56	-0.52
1810	2021-06-18	29.38	0.16	-0.54	420,752	29.23	29.71	28.87	2.87	0.51	0.58
1809	2021-06-17	29.54	0.20	-0.67	77,790	29.75	29.75	28.95	2.69	-0.71	-1.05
1808	2021-06-16	29.74	0.34	-1.13	92,713	30.16	30.56	29.45	3.68	-1.39	0.03
1807	2021-06-15	30.08	0.70	2.38	71,133	29.44	30.15	29.10	3.57	2.17	0.27
1806	2021-06-14	29.38	0.52	-1.74	67,158	29.85	30.19	29.11	3.62	-1.57	0.20
1805	2021-06-11	29.90	0.00	0.00	56,724	29.88	30.31	29.67	2.14	0.07	-0.17
1804	2021-06-10	29.90	0.71	2.43	121,457	29.25	30.07	29.00	3.66	2.22	-0.07
1803	2021-06-09	29.19	0.21	-0.71	137,562	29.73	29.77	29.09	2.29	-1.82	0.21
1802	2021-06-08	29.40	0.15	0.51	124,864	29.23	29.44	28.82	2.12	0.58	1.12
1801	2021-06-07	29.25	0.14	0.48	77,833	29.22	29.48	29.11	1.27	0.10	-0.07
1800	2021-06-04	29.11	0.16	0.55	185,344	29.01	29.26	28.77	1.69	0.34	0.38
1799	2021-06-03	28.95	0.41	1.44	105,970	28.32	28.99	28.32	2.37	2.22	0.21
1798	2021-06-02	28.54	0.40	1.42	174,221	28.26	28.72	28.25	1.66	0.99	-0.77
1797	2021-06-01	28.14	0.05	-0.18	90,577	28.11	28.43	27.39	3.70	0.11	0.43
1796	2021-05-28	28.19	0.37	1.33	72,532	27.91	28.35	27.78	2.04	1.00	-0.28
1795	2021-05-27	27.82	0.23	0.83	160,101	27.85	28.26	27.66	2.15	-0.11	0.32
1794	2021-05-26	27.59	0.02	0.07	66,293	27.79	27.88	27.22	2.37	-0.72	0.94
1793	2021-05-25	27.57	0.67	-2.37	100,332	28.34	28.56	27.53	3.63	-2.72	0.80
1792	2021-05-24	28.24	0.58	-2.01	135,446	28.83	29.18	28.15	3.57	-2.05	0.35
1791	2021-05-21	28.82	0.04	0.14	519,278	29.05	29.20	28.73	1.62	-0.79	0.03
1790	2021-05-20	28.78	0.53	1.88	101,497	28.24	28.88	27.98	3.19	1.91	0.94
1789	2021-05-19	28.25	0.28	1.00	117,831	27.60	28.48	27.35	4.09	2.36	-0.04
1788	2021-05-18	27.97	0.10	-0.36	108,319	28.18	28.47	27.90	2.02	-0.75	-1.32
1787	2021-05-17	28.07	0.55	2.00	126,890	27.35	28.35	27.35	3.66	2.63	0.39
1786	2021-05-14	27.52	0.51	1.89	134,021	27.01	27.58	27.01	2.11	1.89	-0.62
1785	2021-05-13	27.01	0.97	3.73	134,472	26.18	27.09	26.05	3.97	3.17	0.00
1784	2021-05-12	26.04	0.34	-1.29	166,324	26.20	26.97	25.62	5.15	-0.61	0.54
1783	2021-05-11	26.38	0.54	-2.01	112,921	26.47	26.86	26.13	2.76	-0.34	-0.68
1782	2021-05-10	26.92	0.53	-1.93	189,745	27.55	27.55	26.77	2.83	-2.29	-1.67
1781	2021-05-07	27.45	1.63	6.31	329,830	26.15	27.76	25.87	7.23	4.97	0.36
1780	2021-05-06	25.82	0.43	1.69	99,278	25.52	26.12	25.28	3.29	1.18	1.28
1779	2021-05-05	25.39	0.68	-2.61	76,587	26.07	26.11	25.18	3.57	-2.61	0.51
1778	2021-05-04	26.07	0.27	-1.03	71,073	26.13	26.34	25.67	2.56	-0.23	0.00
1777	2021-05-03	26.34	1.82	7.42	169,831	24.58	26.44	24.58	7.57	7.16	-0.80
1776	2021-04-30	24.52	0.08	0.33	127,911	24.37	24.77	24.24	2.17	0.62	0.24
1775	2021-04-29	24.44	0.15	0.62	76,838	24.29	24.55	24.12	1.77	0.62	-0.29
1774	2021-04-28	24.29	0.01	0.04	123,044	24.38	24.61	24.11	2.05	-0.37	0.00
1773	2021-04-27	24.28	0.10	-0.41	157,146	24.13	24.46	23.86	2.49	0.62	0.41
1772	2021-04-26	24.38	0.21	-0.85	110,444	24.68	25.10	24.18	3.73	-1.22	-1.03
1771	2021-04-23	24.59	0.38	-1.52	82,513	25.00	25.15	24.53	2.48	-1.64	0.37
1770	2021-04-22	24.97	0.39	-1.54	84,589	25.38	25.38	24.96	1.65	-1.62	0.12
1769	2021-04-21	25.36	0.51	2.05	77,339	24.95	25.57	24.10	5.89	1.64	0.08
1768	2021-04-20	24.85	0.18	-0.72	95,329	24.88	25.04	24.68	1.45	-0.12	0.40
1767	2021-04-19	25.03	0.60	2.46	146,970	24.28	25.10	24.10	4.12	3.09	-0.60
1766	2021-04-16	24.43	0.27	-1.09	58,427	24.42	24.83	24.31	2.13	0.04	-0.61
1765	2021-04-15	24.70	0.45	1.86	58,427	24.42	24.83	24.31	2.13	1.15	-1.13
1764	2021-04-14	24.25	0.04	-0.16	66,676	24.06	24.74	23.91	3.45	0.79	0.70
1763	2021-04-13	24.29	0.14	0.58	81,566	23.90	25.28	23.64	6.86	1.63	-0.95
1762	2021-04-12	24.15	0.39	-1.59	64,191	24.46	24.46	23.83	2.58	-1.27	-1.04
1761	2021-04-09	24.54	0.02	-0.08	42,583	24.45	24.72	24.17	2.25	0.37	-0.33
1760	2021-04-08	24.56	0.37	1.53	44,303	24.19	24.59	23.41	4.88	1.53	-0.45
1759	2021-04-07	24.19	0.42	-1.71	87,881	24.70	24.70	23.98	2.91	-2.06	0.00
1758	2021-04-06	24.61	0.50	-1.99	67,800	25.06	25.32	24.60	2.87	-1.80	0.37
1757	2021-04-05	25.11	0.11	0.44	60,723	25.01	25.25	24.81	1.76	0.40	-0.20
1756	2021-04-01	25.00	0.60	2.46	61,436	24.58	25.07	24.16	3.70	1.71	0.04
1755	2021-03-31	24.40	0.14	-0.57	116,470	24.72	25.20	24.24	3.88	-1.29	0.74
1754	2021-03-30	24.54	0.42	1.74	86,939	24.21	24.76	23.58	4.87	1.36	0.73
1753	2021-03-29	24.12	0.27	-1.11	93,450	24.36	24.72	23.96	3.12	-0.99	0.37
1752	2021-03-26	24.39	0.18	0.74	149,001	24.30	24.61	24.07	2.22	0.37	-0.12
1751	2021-03-25	24.21	0.10	0.41	79,351	24.20	24.37	23.63	3.06	0.04	0.37
1750	2021-03-24	24.11	0.71	-2.86	102,246	24.91	25.04	24.09	3.81	-3.21	0.37
1749	2021-03-23	24.82	0.06	0.24	136,996	24.56	24.99	24.11	3.58	1.06	0.36
1748	2021-03-22	24.76	0.47	-1.86	107,142	25.17	25.25	24.40	3.38	-1.63	-0.81
1747	2021-03-19	25.23	0.02	0.08	421,000	25.18	25.55	24.51	4.13	0.20	-0.24
1746	2021-03-18	25.21	0.04	0.16	98,540	25.04	25.56	25.03	2.12	0.68	-0.12
1745	2021-03-17	25.17	0.36	1.45	121,970	24.60	25.37	24.30	4.35	2.32	-0.52
1744	2021-03-16	24.81	0.08	-0.32	85,616	24.85	24.91	24.44	1.89	-0.16	-0.85
1743	2021-03-15	24.89	0.30	1.22	119,504	24.47	24.92	24.43	2.00	1.72	-0.16
1742	2021-03-12	24.59	0.40	1.65	64,029	24.24	24.62	24.17	1.86	1.44	-0.49
1741	2021-03-11	24.19	0.03	0.12	108,738	24.00	24.46	24.10	1.50	0.79	0.21
1740	2021-03-10	24.16	0.22	-0.90	86,831	24.58	24.70	24.01	2.81	-1.71	-0.66
1739	2021-03-09	24.38	0.76	3.22	149,114	23.77	24.99	23.77	5.13	2.57	0.82
1738	2021-03-08	23.62	1.00	4.42	121,156	22.41	23.73	22.41	5.89	5.40	0.64
1737	2021-03-05	22.62	0.21	-0.92	342,335	23.13	23.20	22.38	3.55	-2.20	-0.93
1736	2021-03-04	22.83	0.46	2.06	254,557	22.29	23.21	22.25	4.31	2.42	1.31

PAHC Investment Calculator

This calculator shows the potential of PAHC stock.
Just pick a start date, end date and click Calculate.

Ticker:

PAHC

Date start:

2014-04-11 open

Date end:

2023-02-23 close

Duration:

8 years 320 days

Trading days:

2,234

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2014-04-11 open

1,000.00

Shares bought: 60.61

Stock price: 16.50

SELL

Value on 2023-02-23 close

1,133.33

Dividends (26)

14.87%

+168.48

Stock growth

85.13%

-35.15

NET: +133.33

Total ROI: +13.33% (1.13x)

Annualised: +1.42% (1.01x)

Dividends ROI: +16.85% (1.17x)

Dividend Yield: +1.77% (1.02x)

Stock price: 15.92

Duration: 8 years 320 days

Trading days: 2,234

SELL

Value on 2023-02-23 close

964.85

NET: -35.15

ROI: -3.52% (0.96x)

Annualised: -0.40% (1.00x)

Stock price: 15.92

Duration: 8 years 320 days

Trading days: 2,234

Click here to calculate the HIGHEST and LOWEST values of your investment.

PAHC Monthly statistics

This section shows monthly performance of PAHC stock.
There are 107 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	16.43 2023-02-17	15.38 2023-02-01	15.39 2023-02-01	15.92 2023-02-23	3.44	6.76	-0.06
2023 January	20	15.69 2023-01-23	13.41 2023-01-03	13.44 2023-01-03	15.40 2023-01-31	14.58	16.74	-0.22
2022 December	21	13.92 2022-12-23	12.14 2022-12-05	12.32 2022-12-01	13.41 2022-12-30	8.85	12.99	-1.46
2022 November	21	15.18 2022-11-08	11.75 2022-11-30	14.85 2022-11-01	12.31 2022-11-30	-17.10	2.22	-20.88
2022 October	21	14.96 2022-10-31	12.66 2022-10-07	13.32 2022-10-03	14.69 2022-10-31	10.29	12.31	-4.95
2022 September	21	15.79 2022-09-12	12.71 2022-09-27	14.94 2022-09-01	13.29 2022-09-30	-11.04	5.69	-14.93
2022 August	23	20.33 2022-08-01	14.73 2022-08-31	19.35 2022-08-01	14.81 2022-08-31	-23.46	5.06	-23.88
2022 July	20	20.54 2022-07-19	18.47 2022-07-25	19.06 2022-07-01	19.57 2022-07-29	2.68	7.76	-3.10
2022 June	21	20.33 2022-06-24	17.69 2022-06-16	19.27 2022-06-01	19.13 2022-06-30	-0.73	5.50	-8.20
2022 May	21	20.07 2022-05-04	17.28 2022-05-05	17.87 2022-05-02	19.21 2022-05-31	7.50	12.31	-3.30
2022 April	21	20.66 2022-04-04	17.85 2022-04-28	19.97 2022-04-01	17.99 2022-04-29	-9.91	3.46	-10.62
2022 March	23	21.43 2022-03-02	19.15 2022-03-18	21.38 2022-03-01	19.95 2022-03-31	-6.69	0.23	-10.43
2022 February	20	22.16 2022-02-15	18.24 2022-02-05	19.33 2022-02-01	21.30 2022-02-28	10.19	14.64	-5.64
2022 January	20	21.54 2022-01-10	18.26 2022-01-28	20.49 2022-01-03	19.30 2022-01-31	-5.81	5.12	-10.88
2021 December	22	22.52 2021-12-08	18.63 2021-12-16	19.98 2021-12-01	20.42 2021-12-31	2.20	12.71	-6.76
2021 November	21	22.96 2021-11-12	19.52 2021-11-30	22.08 2021-11-01	19.59 2021-11-30	-11.28	3.99	-11.59
2021 October	21	22.87 2021-10-25	20.89 2021-10-06	21.66 2021-10-01	21.94 2021-10-29	1.29	5.59	-3.55
2021 September	21	26.55 2021-09-02	20.15 2021-09-28	24.04 2021-09-01	21.54 2021-09-30	-10.40	10.44	-16.18
2021 August	22	25.72 2021-08-20	22.00 2021-08-26	23.87 2021-08-02	24.29 2021-08-31	1.76	7.75	-7.83
2021 July	21	31.00 2021-07-01	23.64 2021-07-30	28.86 2021-07-01	23.67 2021-07-30	-17.98	7.42	-18.09
2021 June	22	30.56 2021-06-16	27.39 2021-06-01	28.11 2021-06-01	28.88 2021-06-30	2.74	8.72	-2.56
2021 May	20	29.20 2021-05-21	24.58 2021-05-03	24.58 2021-05-03	28.19 2021-05-28	14.69	18.80	0.00
2021 April	21	25.57 2021-04-21	23.41 2021-04-08	24.58 2021-04-01	24.52 2021-04-30	-0.24	4.03	-4.76
2021 March	23	25.56 2021-03-18	21.54 2021-03-03	21.73 2021-03-01	24.40 2021-03-31	12.29	17.63	-0.87
2021 February	19	23.63 2021-02-18	20.65 2021-02-01	20.77 2021-02-01	21.57 2021-02-26	3.85	13.77	-0.58
2021 January	19	21.70 2021-01-26	19.18 2021-01-04	19.61 2021-01-04	20.74 2021-01-29	5.76	10.66	-2.19
2020 December	22	19.67 2020-12-18	17.70 2020-12-04	19.11 2020-12-01	19.42 2020-12-31	1.62	2.93	-7.38
2020 November	20	20.34 2020-11-10	16.37 2020-11-03	16.70 2020-11-02	18.89 2020-11-30	13.11	21.80	-1.98
2020 October	22	18.97 2020-10-09	16.27 2020-10-30	17.45 2020-10-01	16.44 2020-10-30	-5.79	8.71	-6.76
2020 September	21	21.25 2020-09-01	17.19 2020-09-23	21.25 2020-09-01	17.40 2020-09-30	-18.12	0.00	-19.11
2020 August	21	24.19 2020-08-03	18.88 2020-08-14	23.31 2020-08-03	21.46 2020-08-31	-7.94	3.78	-19.00
2020 July	22	27.00 2020-07-15	22.59 2020-07-31	26.34 2020-07-01	23.20 2020-07-31	-11.92	2.51	-14.24
2020 June	22	28.22 2020-06-09	24.61 2020-06-15	26.23 2020-06-01	26.27 2020-06-30	0.15	7.59	-6.18
2020 May	20	27.61 2020-05-28	20.70 2020-05-08	26.24 2020-05-01	26.20 2020-05-29	-0.15	5.22	-21.11
2020 April	21	28.51 2020-04-29	21.36 2020-04-15	23.47 2020-04-01	26.71 2020-04-30	13.80	21.47	-8.99
2020 March	22	28.32 2020-03-05	16.87 2020-03-17	25.38 2020-03-02	24.17 2020-03-31	-4.77	11.58	-33.53
2020 February	19	29.38 2020-02-04	23.30 2020-02-03	23.81 2020-02-03	25.25 2020-02-28	6.05	23.39	-2.14
2020 January	21	26.44 2020-01-28	23.62 2020-01-31	24.85 2020-01-02	23.72 2020-01-31	-4.55	6.40	-4.95
2019 December	21	25.07 2019-12-31	23.60 2019-12-04	24.22 2019-12-02	24.83 2019-12-31	2.52	3.51	-2.56
2019 November	20	24.93 2019-11-27	21.75 2019-11-05	24.01 2019-11-01	24.26 2019-11-29	1.04	3.83	-9.41
2019 October	23	24.00 2019-10-31	20.42 2019-10-02	21.52 2019-10-01	23.96 2019-10-31	11.34	11.52	-5.11
2019 September	20	23.00 2019-09-24	20.00 2019-09-03	20.20 2019-09-03	21.33 2019-09-30	5.59	13.86	-0.99
2019 August	22	33.97 2019-08-20	20.09 2019-08-29	31.24 2019-08-01	20.65 2019-08-30	-33.90	8.74	-35.69
2019 July	22	32.68 2019-07-01	28.05 2019-07-25	32.12 2019-07-01	31.13 2019-07-31	-3.08	1.74	-12.67
2019 June	20	32.28 2019-06-27	27.32 2019-06-11	29.46 2019-06-03	31.77 2019-06-28	7.84	9.57	-7.26
2019 May	22	36.98 2019-05-06	28.26 2019-05-16	34.75 2019-05-01	29.58 2019-05-31	-14.88	6.42	-18.68
2019 April	21	34.82 2019-04-30	32.55 2019-04-25	33.11 2019-04-01	34.71 2019-04-30	4.83	5.16	-1.69
2019 March	21	33.25 2019-03-29	28.29 2019-03-08	29.39 2019-03-01	33.00 2019-03-29	12.28	13.13	-3.74
2019 February	19	33.86 2019-02-06	28.76 2019-02-14	31.35 2019-02-01	29.30 2019-02-28	-6.54	8.01	-8.26
2019 January	21	34.41 2019-01-07	31.00 2019-01-31	31.85 2019-01-02	31.22 2019-01-31	-1.98	8.04	-2.67
2018 December	19	34.69 2018-12-03	30.79 2018-12-27	34.29 2018-12-03	32.16 2018-12-31	-6.21	1.17	-10.21
2018 November	21	43.75 2018-11-02	32.31 2018-11-27	42.98 2018-11-01	33.90 2018-11-30	-21.13	1.79	-24.83
2018 October	23	44.99 2018-10-23	41.54 2018-10-11	43.03 2018-10-01	42.92 2018-10-31	-0.26	4.55	-3.46
2018 September	19	47.85 2018-09-06	41.70 2018-09-26	46.85 2018-09-04	42.90 2018-09-28	-8.43	2.13	-10.99
2018 August	23	54.62 2018-08-27	41.33 2018-08-28	47.95 2018-08-01	47.20 2018-08-31	-1.56	13.91	-13.81
2018 July	21	48.70 2018-07-18	45.65 2018-07-02	46.00 2018-07-02	47.90 2018-07-31	4.13	5.87	-0.76
2018 June	21	48.40 2018-06-07	44.83 2018-06-14	45.35 2018-06-01	46.05 2018-06-29	1.54	6.73	-1.15
2018 May	22	46.05 2018-05-30	41.00 2018-05-08	42.20 2018-05-01	45.20 2018-05-31	7.11	9.12	-2.84
2018 April	21	44.55 2018-04-20	38.45 2018-04-02	39.70 2018-04-02	42.30 2018-04-30	6.55	12.22	-3.15
2018 March	21	41.05 2018-03-13	37.10 2018-03-01	38.30 2018-03-01	39.70 2018-03-29	3.66	7.18	-3.13
2018 February	19	39.25 2018-02-26	32.05 2018-02-05	33.90 2018-02-01	38.45 2018-02-28	13.42	15.78	-5.46
2018 January	21	36.75 2018-01-25	33.60 2018-01-10	33.75 2018-01-02	34.05 2018-01-31	0.89	8.89	-0.44
2017 December	20	35.95 2017-12-20	32.35 2017-12-11	34.55 2017-12-01	33.50 2017-12-29	-3.04	4.05	-6.37
2017 November	21	38.80 2017-11-07	33.58 2017-11-09	37.75 2017-11-01	34.70 2017-11-30	-8.08	2.78	-11.05
2017 October	22	38.00 2017-10-05	35.95 2017-10-30	37.05 2017-10-02	37.65 2017-10-31	1.62	2.56	-2.97
2017 September	20	37.17 2017-09-29	34.58 2017-09-20	35.30 2017-09-01	37.05 2017-09-29	4.96	5.30	-2.04
2017 August	23	40.25 2017-08-14	35.35 2017-08-31	38.40 2017-08-01	35.50 2017-08-31	-7.55	4.82	-7.94
2017 July	20	39.10 2017-07-25	35.80 2017-07-10	37.00 2017-07-03	38.20 2017-07-31	3.24	5.68	-3.24
2017 June	22	38.85 2017-06-30	34.05 2017-06-02	35.30 2017-06-01	37.05 2017-06-30	4.96	10.06	-3.54
2017 May	22	35.25 2017-05-31	29.30 2017-05-03	29.90 2017-05-01	35.25 2017-05-31	17.89	17.89	-2.01
2017 April	19	30.15 2017-04-27	26.70 2017-04-06	28.15 2017-04-03	29.75 2017-04-28	5.68	7.10	-5.15
2017 March	23	28.80 2017-03-02	26.80 2017-03-22	28.20 2017-03-01	28.10 2017-03-31	-0.35	2.13	-4.96
2017 February	19	30.85 2017-02-10	26.60 2017-02-01	26.90 2017-02-01	27.85 2017-02-28	3.53	14.68	-1.12
2017 January	20	30.10 2017-01-03	26.10 2017-01-31	29.60 2017-01-03	26.70 2017-01-31	-9.80	1.69	-11.82
2016 December	21	30.17 2016-12-20	26.65 2016-12-05	27.45 2016-12-01	29.30 2016-12-30	6.74	9.91	-2.91
2016 November	21	30.75 2016-11-10	24.85 2016-11-10	25.95 2016-11-01	27.45 2016-11-30	5.78	18.50	-4.24
2016 October	21	27.79 2016-10-04	24.83 2016-10-17	26.97 2016-10-03	25.95 2016-10-31	-3.78	3.04	-7.93
2016 September	21	28.04 2016-09-22	23.91 2016-09-01	24.24 2016-09-01	27.18 2016-09-30	12.13	15.68	-1.36
2016 August	23	25.20 2016-08-30	19.02 2016-08-09	20.58 2016-08-01	24.27 2016-08-31	17.93	22.45	-7.58
2016 July	20	21.37 2016-07-27	18.68 2016-07-01	18.79 2016-07-01	20.63 2016-07-29	9.79	13.73	-0.59
2016 June	22	20.46 2016-06-23	17.96 2016-06-27	18.94 2016-06-01	18.66 2016-06-30	-1.48	8.03	-5.17
2016 May	21	21.22 2016-05-03	16.80 2016-05-10	20.83 2016-05-02	18.99 2016-05-31	-8.83	1.87	-19.35
2016 April	21	27.99 2016-04-04	20.30 2016-04-29	26.78 2016-04-01	20.74 2016-04-29	-22.55	4.52	-24.20
2016 March	22	28.12 2016-03-01	23.21 2016-03-18	28.12 2016-03-01	27.04 2016-03-31	-3.84	0.00	-17.46
2016 February	20	35.69 2016-02-04	27.11 2016-02-12	33.48 2016-02-01	27.66 2016-02-29	-17.38	6.60	-19.03
2016 January	19	33.62 2016-01-29	25.77 2016-01-15	29.70 2016-01-04	33.55 2016-01-29	12.96	13.20	-13.23
2015 December	22	33.35 2015-12-01	29.90 2015-12-28	32.69 2015-12-01	30.13 2015-12-31	-7.83	2.02	-8.53
2015 November	20	34.65 2015-11-24	30.68 2015-11-19	33.43 2015-11-02	32.47 2015-11-30	-2.87	3.65	-8.23
2015 October	22	34.10 2015-10-29	29.75 2015-10-07	31.51 2015-10-01	33.36 2015-10-30	5.87	8.22	-5.59
2015 September	21	37.27 2015-09-17	30.11 2015-09-28	34.80 2015-09-01	31.63 2015-09-30	-9.11	7.10	-13.48
2015 August	21	40.40 2015-08-03	32.97 2015-08-24	38.96 2015-08-03	35.30 2015-08-31	-9.39	3.70	-15.37
2015 July	22	40.54 2015-07-01	35.77 2015-07-09	39.76 2015-07-01	39.28 2015-07-31	-1.21	1.96	-10.04
2015 June	22	39.05 2015-06-30	31.79 2015-06-09	34.71 2015-06-01	38.94 2015-06-30	12.19	12.50	-8.41
2015 May	20	39.14 2015-05-12	31.70 2015-05-01	31.70 2015-05-01	34.63 2015-05-29	9.24	23.47	0.00
2015 April	21	36.05 2015-04-02	31.29 2015-04-30	35.33 2015-04-01	31.76 2015-04-30	-10.10	2.04	-11.44
2015 March	22	37.56 2015-03-03	33.82 2015-03-25	36.18 2015-03-02	35.41 2015-03-31	-2.13	3.81	-6.52
2015 February	19	37.56 2015-02-25	26.95 2015-02-02	27.51 2015-02-02	36.27 2015-02-27	31.84	36.53	-2.04
2015 January	20	31.77 2015-01-02	27.20 2015-01-30	31.60 2015-01-02	27.33 2015-01-30	-13.51	0.54	-13.92
2014 December	22	33.89 2014-12-08	27.77 2014-12-24	30.32 2014-12-01	31.55 2014-12-31	4.06	11.77	-8.41
2014 November	19	32.50 2014-11-17	25.03 2014-11-05	25.88 2014-11-03	30.56 2014-11-28	18.08	25.58	-3.28
2014 October	23	26.88 2014-10-31	21.01 2014-10-09	22.35 2014-10-01	25.92 2014-10-31	15.97	20.27	-6.00
2014 September	21	23.12 2014-09-18	18.58 2014-09-03	19.16 2014-09-02	22.41 2014-09-30	16.96	20.67	-3.03
2014 August	21	19.66 2014-08-27	17.82 2014-08-07	19.01 2014-08-01	19.14 2014-08-29	0.68	3.42	-6.26
2014 July	22	23.00 2014-07-03	18.76 2014-07-30	21.97 2014-07-01	18.96 2014-07-31	-13.70	4.69	-14.61
2014 June	21	23.74 2014-06-11	18.89 2014-06-02	19.12 2014-06-02	21.95 2014-06-30	14.80	24.16	-1.20
2014 May	21	19.68 2014-05-20	16.54 2014-05-14	17.25 2014-05-01	19.03 2014-05-30	10.32	14.09	-4.12
2014 April	13	18.50 2014-04-28	15.10 2014-04-21	16.50 2014-04-11	17.66 2014-04-30	7.03	12.12	-8.48

PAHC Dividends

This table shows historical dividends paid by PAHC.
There were at least 26 dividends paid by PAHC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.11	1.53		87.65				0.38
2020-11-24	0.12000	2.66	quaterly	84	2020-11-25	2020-12-16	2020-11-02	0.61
2020-09-01	0.12000	2.34	quaterly	91	2020-09-02	2020-09-23	2020-07-27	0.58
2020-06-02	0.12000	1.88	quaterly	91	2020-06-03	2020-06-24	2020-05-04	0.47
2020-03-03	0.12000	1.75	quaterly	98	2020-03-04	2020-03-25	2020-02-03	0.47
2019-11-26	0.12000	2.14	quaterly	84	2019-11-27	2019-12-18	2019-11-04	0.49
2019-09-03	0.12000	2.36	quaterly	91	2019-09-04	2019-09-25	2019-07-29	0.59
2019-06-04	0.12000	1.61	quaterly	91	2019-06-05	2019-06-26	2019-05-06	0.40
2019-03-05	0.12000	1.53	quaterly	98	2019-03-06	2019-03-27	2019-02-06	0.41
2018-11-27	0.12000	1.60	quaterly	84	2018-11-28	2018-12-19	2018-11-05	0.37
2018-09-04	0.10000	0.84	quaterly	91	2018-09-05	2018-09-26	2018-07-30	0.21
2018-06-05	0.10000	0.87	quaterly	91	2018-06-06	2018-06-27	2018-05-07	0.22
2018-03-06	0.10000	1.03	quaterly	91	2018-03-07	2018-03-28	2018-02-05	0.26
2017-12-05	0.10000	1.15	quaterly	95	2017-12-06	2017-12-27	2017-11-06	0.30
2017-09-01	0.10000	1.02	quaterly	98	2017-09-06	2017-09-27	2017-07-24	0.27
2017-05-26	0.10000	1.20	quaterly	88	2017-05-31	2017-06-22	2017-05-09	0.29
2017-02-27	0.10000	1.41	quaterly	91	2017-03-01	2017-03-22	2017-02-06	0.35
2016-11-28	0.10000	1.49	quaterly	87	2016-11-30	2016-12-21	2016-11-07	0.36
2016-09-02	0.10000	1.44	quaterly	98	2016-09-07	2016-09-28	2016-07-25	0.39
2016-05-27	0.10000	2.14	quaterly	88	2016-06-01	2016-06-22	2016-05-09	0.52
2016-02-29	0.10000	1.45	quaterly	91	2016-03-02	2016-03-23	2016-02-08	0.36
2015-11-30	0.10000	1.24	quaterly	91	2015-12-02	2015-12-23	2015-11-09	0.31
2015-08-31	0.10000	1.14	quaterly	91	2015-09-02	2015-09-23	2015-07-27	0.28
2015-06-01	0.10000	1.15	quaterly	91	2015-06-03	2015-06-24	2015-05-11	0.29
2015-03-02	0.10000	1.08	quaterly	91	2015-03-04	2015-03-25	2015-02-09	0.27
2014-12-01	0.10000	1.27	quaterly	94	2014-12-03	2014-12-23	2014-11-10	0.33
2014-08-29	0.10000	2.03	quaterly	0	2014-09-03	2014-09-24	2014-07-28	0.52

PAHC Stock Splits

This table shows PAHC stock splits.

There are no PAHC stock splits to display.

PAHC Basic Information

Ticker, symbol:

PAHC
Full title:

Phibro Animal Health Corp
First trading day:

2014-04-11
Last trading day:

2023-02-23
Total trading days:

2,235
Last close price:

15.92 (+1.01%)
Market cap:

855M
Stock Exchange:

NasdaqGM
Sector:

Health Care
Industry:

Major Pharmaceuticals
PAHC CEO:

Mr. Jack Bendheim
Full-time employees:

1,700
Address:

300 Frank W Burr Blvd Ste 21 Fl 3
Teaneck
NEW JERSEY
07666
Description:

Phibro Animal Health Corporation develops, manufactures, and supplies a range of animal health and mineral nutrition products for livestock primarily in the United States. It operates through three segments: Animal Health, Mineral Nutrition, and Performance Products. The company develops, manufactures, and markets products for a range of food animals, including poultry, swine, beef and dairy cattle, and aquaculture. Its animal health products also comprise antibacterials that are biological or chemical products used in the animal health industry to treat or to prevent bacterial diseases; anticoccidials primarily used to prevent and control the disease coccidiosis in poultry and cattle; anthelmintics to treat infestations of parasitic intestinal worms; and anti-bloat treatment products for cattle to control bloat in animals grazing on legume or wheat-pasture. In addition, the company offers nutritional specialty products, which enhance nutrition to help improve health and performance; and vaccines to prevent diseases primarily for the poultry and swine markets. Further, it manufactures and markets formulations and concentrations of trace minerals, such as zinc, manganese, copper, iron, and other compounds; and various specialty ingredients for use in the personal care, industrial chemical, and chemical catalyst industries. The company sells its animal health and mineral nutrition products through local sales offices to integrated poultry, swine, and cattle integrators, as well as through commercial animal feed manufacturers, wholesalers, and distributors. It also operates in Latin America, Canada, Europe, the Middle East, Africa, and the Asia Pacific. The company was formerly known as Philipp Brothers Chemicals, Inc. and changed its name to Phibro Animal Health Corporation in July 2003. Phibro Animal Health Corporation was incorporated in 2014 and is headquartered in Teaneck, New Jersey.
Website:

https://www.pahc.com/
Phone number:

12013297300

Best intraday sessions of PAHC

This table shows top 100 best intraday sessions of PAHC.

Position	Date	Percentage
1	2016-11-10	18.91
2	2020-02-04	16.47
3	2020-03-26	13.11
4	2020-03-30	10.44
5	2015-02-11	9.92
6	2020-04-27	9.55
7	2020-11-10	9.54
8	2020-03-17	9.30
9	2020-04-09	8.34
10	2014-09-17	7.81
11	2015-05-12	7.40
12	2021-05-03	7.16
13	2020-03-31	6.95
14	2019-05-08	6.75
15	2015-02-17	6.73
16	2015-06-30	6.51
17	2022-06-24	6.39
18	2018-08-28	6.37
19	2016-01-15	6.36
20	2020-12-08	6.32
21	2014-11-14	6.24
22	2015-05-01	6.21
23	2022-05-04	6.14
24	2014-12-26	6.12
25	2014-06-09	6.10
26	2015-06-18	5.98
27	2021-07-12	5.97
28	2016-08-30	5.94
29	2021-09-29	5.83
30	2020-03-19	5.73
31	2016-11-09	5.64
32	2014-06-30	5.63
33	2016-09-01	5.57
34	2020-04-02	5.47
35	2021-03-08	5.40
36	2020-02-06	5.32
37	2014-11-07	5.31
38	2016-01-29	5.30
39	2014-10-10	5.30
40	2020-04-29	5.28
41	2022-02-11	5.26
42	2014-10-13	5.25
43	2014-09-05	5.24
44	2015-11-11	5.21
45	2017-05-10	5.16
46	2015-07-30	5.12
47	2020-12-15	5.05
48	2016-01-25	5.04
49	2016-02-11	4.99
50	2021-05-07	4.97
51	2016-11-11	4.94
52	2014-10-08	4.90
53	2021-03-01	4.83
54	2021-02-04	4.83
55	2014-06-25	4.83
56	2016-03-29	4.81
57	2023-01-11	4.76
58	2021-11-03	4.75
59	2022-06-23	4.75
60	2022-05-06	4.75
61	2019-06-12	4.66
62	2020-03-27	4.65
63	2017-12-18	4.60
64	2015-10-15	4.59
65	2021-02-03	4.57
66	2018-03-02	4.49
67	2016-03-18	4.45
68	2014-04-25	4.44
69	2022-05-25	4.38
70	2014-05-15	4.36
71	2021-12-20	4.36
72	2016-01-20	4.34
73	2022-05-03	4.32
74	2015-10-28	4.32
75	2022-10-13	4.28
76	2021-01-06	4.26
77	2022-07-05	4.24
78	2018-05-08	4.24
79	2022-01-31	4.21
80	2014-12-31	4.19
81	2018-08-03	4.13
82	2021-12-06	4.12
83	2018-08-31	4.08
84	2014-09-16	4.05
85	2017-06-16	4.05
86	2020-05-13	4.03
87	2015-09-17	4.01
88	2022-06-09	3.99
89	2016-12-19	3.99
90	2021-07-01	3.98
91	2022-10-28	3.98
92	2020-11-24	3.98
93	2020-05-27	3.97
94	2015-10-01	3.94
95	2015-02-19	3.93
96	2016-12-15	3.89
97	2020-11-04	3.87
98	2014-06-11	3.87
99	2020-08-28	3.85
100	2020-06-05	3.83

Worst intraday sessions of PAHC

This table shows the worst 100 intraday sessions of PAHC.

Position	Date	Percentage
1	2020-04-14	-12.34
2	2016-04-11	-11.66
3	2020-03-16	-11.65
4	2020-03-12	-10.18
5	2020-08-06	-10.10
6	2019-05-07	-9.94
7	2016-02-10	-8.17
8	2017-11-07	-7.60
9	2022-05-05	-7.57
10	2016-05-10	-7.24
11	2020-05-06	-6.78
12	2015-10-06	-6.77
13	2014-07-08	-6.56
14	2014-12-15	-6.50
15	2019-08-28	-6.49
16	2020-05-01	-6.44
17	2017-08-31	-6.08
18	2020-03-25	-6.07
19	2020-05-07	-6.04
20	2020-03-20	-5.95
21	2015-04-30	-5.78
22	2016-04-19	-5.78
23	2020-11-11	-5.70
24	2020-04-07	-5.46
25	2020-06-11	-5.44
26	2016-04-25	-5.33
27	2022-09-13	-5.30
28	2015-09-25	-5.28
29	2021-11-30	-5.09
30	2016-01-13	-5.08
31	2020-11-12	-5.04
32	2019-06-11	-5.02
33	2021-09-03	-5.01
34	2014-06-12	-5.00
35	2016-03-15	-4.94
36	2018-10-24	-4.90
37	2022-06-27	-4.83
38	2022-04-22	-4.82
39	2014-06-27	-4.78
40	2021-02-25	-4.75
41	2018-08-29	-4.67
42	2022-08-23	-4.65
43	2020-01-31	-4.62
44	2016-06-24	-4.59
45	2022-11-15	-4.58
46	2021-07-08	-4.56
47	2015-11-12	-4.53
48	2015-10-20	-4.51
49	2020-09-04	-4.50
50	2021-07-13	-4.46
51	2022-09-02	-4.43
52	2019-09-24	-4.37
53	2015-07-01	-4.35
54	2015-09-09	-4.30
55	2021-02-05	-4.29
56	2021-08-23	-4.22
57	2022-08-25	-4.21
58	2021-11-02	-4.21
59	2022-12-27	-4.18
60	2014-06-16	-4.13
61	2020-12-01	-4.13
62	2021-08-26	-4.12
63	2020-07-20	-4.11
64	2014-12-23	-4.09
65	2017-11-09	-4.07
66	2018-02-05	-4.02
67	2018-11-09	-4.01
68	2016-05-17	-4.01
69	2022-11-02	-3.97
70	2015-11-10	-3.97
71	2020-02-19	-3.94
72	2020-09-03	-3.91
73	2015-09-21	-3.90
74	2015-09-24	-3.86
75	2022-04-08	-3.85
76	2020-03-18	-3.83
77	2019-05-10	-3.80
78	2015-10-21	-3.78
79	2022-11-18	-3.78
80	2014-06-17	-3.75
81	2015-08-20	-3.75
82	2021-09-28	-3.74
83	2020-12-03	-3.73
84	2022-08-30	-3.73
85	2017-01-30	-3.68
86	2021-11-26	-3.65
87	2016-06-27	-3.56
88	2015-03-05	-3.56
89	2017-12-04	-3.53
90	2021-09-15	-3.52
91	2020-10-30	-3.52
92	2015-04-02	-3.52
93	2021-12-10	-3.51
94	2020-04-13	-3.50
95	2019-08-29	-3.47
96	2020-04-30	-3.47
97	2021-02-24	-3.45
98	2020-04-03	-3.45
99	2015-08-13	-3.45
100	2022-04-29	-3.44

Best after-hours sessions of PAHC

This table shows top 100 best after-hours sessions of PAHC.

Position	Date	Percentage
1	2018-02-05	12.42
2	2017-05-08	7.20
3	2020-01-27	6.32
4	2015-11-23	6.13
5	2019-09-04	6.10
6	2014-11-11	6.02
7	2022-02-09	5.84
8	2020-11-06	5.59
9	2016-08-29	5.52
10	2022-12-20	5.33
11	2020-03-23	5.31
12	2020-03-12	4.18
13	2017-02-06	3.75
14	2015-08-24	3.62
15	2014-04-21	3.53
16	2020-04-03	3.49
17	2020-06-11	3.42
18	2020-05-15	3.40
19	2020-06-15	3.32
20	2020-04-28	3.23
21	2019-05-08	3.18
22	2020-05-22	2.95
23	2022-11-17	2.94
24	2015-09-29	2.90
25	2020-04-16	2.80
26	2023-02-08	2.77
27	2020-04-13	2.66
28	2020-04-27	2.64
29	2020-11-13	2.50
30	2018-08-24	2.46
31	2017-11-06	2.37
32	2015-08-25	2.36
33	2014-05-13	2.35
34	2020-05-19	2.24
35	2020-04-06	2.21
36	2020-05-06	2.20
37	2016-10-06	2.15
38	2014-04-25	2.13
39	2020-03-09	2.12
40	2015-06-30	2.11
41	2021-09-01	2.10
42	2022-02-04	2.07
43	2020-07-14	2.05
44	2022-01-07	2.02
45	2016-05-23	2.01
46	2021-11-30	1.99
47	2022-10-17	1.93
48	2016-11-04	1.91
49	2022-03-28	1.89
50	2022-12-12	1.87
51	2022-03-30	1.85
52	2020-04-21	1.81
53	2020-11-02	1.80
54	2021-02-19	1.75
55	2020-03-16	1.75
56	2022-08-11	1.71
57	2020-06-02	1.71
58	2020-07-01	1.69
59	2021-03-02	1.67
60	2022-10-03	1.67
61	2016-02-29	1.66
62	2022-05-16	1.62
63	2016-01-12	1.62
64	2017-04-21	1.59
65	2023-01-06	1.59
66	2020-10-30	1.58
67	2015-07-08	1.58
68	2016-02-19	1.57
69	2020-05-26	1.56
70	2021-08-10	1.53
71	2020-07-02	1.53
72	2014-10-30	1.52
73	2021-12-28	1.52
74	2014-10-16	1.51
75	2017-08-11	1.51
76	2022-09-02	1.50
77	2015-10-22	1.49
78	2020-11-04	1.49
79	2022-07-14	1.48
80	2020-04-08	1.46
81	2020-05-27	1.44
82	2022-10-13	1.44
83	2022-05-13	1.43
84	2020-12-11	1.42
85	2015-07-09	1.42
86	2014-10-13	1.42
87	2022-06-17	1.38
88	2020-11-09	1.37
89	2020-03-03	1.37
90	2020-06-26	1.34
91	2022-12-09	1.34
92	2022-04-06	1.33
93	2022-08-10	1.32
94	2016-01-21	1.32
95	2021-03-04	1.31
96	2022-10-14	1.31
97	2020-10-02	1.29
98	2021-02-05	1.28
99	2021-05-06	1.28
100	2016-02-03	1.28

Worst after-hours sessions of PAHC

This table shows the worst 100 after-hours sessions of PAHC.

Position	Date	Percentage
1	2019-08-27	-26.35
2	2018-08-27	-13.46
3	2019-05-06	-12.65
4	2016-11-09	-11.57
5	2018-11-06	-10.55
6	2016-02-09	-10.39
7	2020-03-13	-9.22
8	2019-02-06	-8.47
9	2019-11-04	-7.90
10	2016-11-10	-7.45
11	2021-07-06	-6.36
12	2020-03-17	-6.13
13	2022-07-22	-6.05
14	2015-08-21	-5.80
15	2020-03-11	-5.66
16	2020-03-06	-5.08
17	2016-01-14	-5.02
18	2022-02-18	-4.99
19	2016-05-09	-4.79
20	2020-02-05	-4.53
21	2020-08-05	-4.19
22	2020-12-07	-4.16
23	2017-06-01	-4.00
24	2014-05-14	-3.91
25	2022-11-09	-3.88
26	2015-02-10	-3.64
27	2020-04-14	-3.36
28	2020-04-20	-3.35
29	2020-03-26	-3.30
30	2020-02-27	-3.16
31	2020-02-21	-3.01
32	2020-03-31	-2.90
33	2016-06-23	-2.79
34	2021-01-11	-2.75
35	2020-06-10	-2.74
36	2020-05-13	-2.62
37	2015-08-20	-2.51
38	2014-09-26	-2.48
39	2020-06-12	-2.46
40	2016-08-03	-2.43
41	2014-05-08	-2.41
42	2022-06-15	-2.41
43	2020-03-05	-2.32
44	2014-04-30	-2.32
45	2020-04-29	-2.19
46	2019-08-30	-2.18
47	2020-07-16	-2.12
48	2015-04-01	-2.07
49	2022-02-23	-2.02
50	2020-04-01	-2.01
51	2020-09-22	-2.00
52	2015-04-20	-2.00
53	2020-03-10	-1.99
54	2020-11-27	-1.96
55	2014-05-15	-1.95
56	2020-10-14	-1.95
57	2020-02-26	-1.93
58	2022-06-10	-1.93
59	2017-08-22	-1.91
60	2016-01-06	-1.87
61	2020-03-04	-1.84
62	2020-06-03	-1.84
63	2014-06-18	-1.84
64	2020-05-01	-1.83
65	2021-02-03	-1.82
66	2022-06-09	-1.81
67	2020-07-08	-1.79
68	2020-04-30	-1.76
69	2016-01-05	-1.75
70	2014-07-09	-1.68
71	2021-05-10	-1.67
72	2020-10-27	-1.67
73	2022-05-04	-1.66
74	2017-03-24	-1.62
75	2022-05-06	-1.60
76	2016-02-10	-1.58
77	2020-08-26	-1.57
78	2021-12-13	-1.56
79	2022-08-30	-1.55
80	2022-10-12	-1.55
81	2021-11-24	-1.54
82	2020-04-17	-1.53
83	2022-11-25	-1.53
84	2014-04-11	-1.53
85	2014-04-16	-1.53
86	2020-06-23	-1.51
87	2022-08-24	-1.50
88	2016-01-22	-1.48
89	2022-12-15	-1.47
90	2018-02-02	-1.47
91	2014-05-06	-1.46
92	2020-12-18	-1.46
93	2020-09-18	-1.45
94	2016-01-19	-1.45
95	2022-07-12	-1.44
96	2022-07-13	-1.44
97	2016-02-08	-1.44
98	2017-05-16	-1.43
99	2015-12-31	-1.43
100	2020-07-29	-1.43

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:30:58

PAHC information

Full title

Phibro Animal Health Corp
First trading day

2014-04-11
Last trading day

2023-02-23
Total trading days

2,235
Last close price

15.92 (+1.01%)
Market cap

855M
Stock Exchange

NasdaqGM
Sector

Health Care
Industry

Major Pharmaceuticals
PAHC CEO

Mr. Jack Bendheim
Full-time employees

1,700
Address

300 Frank W Burr Blvd Ste 21 Fl 3
Teaneck
NEW JERSEY
07666
Website

https://www.pahc.com/
Phone number

12013297300
Description

Phibro Animal Health Corporation develops, manufactures, and supplies a range of animal health and mineral nutrition products for livestock primarily in the United States. It operates through three segments: Animal Health, Mineral Nutrition, and Performance Products. The company develops, manufactures, and markets products for a range of food animals, including poultry, swine, beef and dairy cattle, and aquaculture. Its animal health products also comprise antibacterials that are biological or chemical products used in the animal health industry to treat or to prevent bacterial diseases; anticoccidials primarily used to prevent and control the disease coccidiosis in poultry and cattle; anthelmintics to treat infestations of parasitic intestinal worms; and anti-bloat treatment products for cattle to control bloat in animals grazing on legume or wheat-pasture. In addition, the company offers nutritional specialty products, which enhance nutrition to help improve health and performance; and vaccines to prevent diseases primarily for the poultry and swine markets. Further, it manufactures and markets formulations and concentrations of trace minerals, such as zinc, manganese, copper, iron, and other compounds; and various specialty ingredients for use in the personal care, industrial chemical, and chemical catalyst industries. The company sells its animal health and mineral nutrition products through local sales offices to integrated poultry, swine, and cattle integrators, as well as through commercial animal feed manufacturers, wholesalers, and distributors. It also operates in Latin America, Canada, Europe, the Middle East, Africa, and the Asia Pacific. The company was formerly known as Philipp Brothers Chemicals, Inc. and changed its name to Phibro Animal Health Corporation in July 2003. Phibro Animal Health Corporation was incorporated in 2014 and is headquartered in Teaneck, New Jersey.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

110 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...