Phibro Animal Health Corporation Class A Common Stockのデータ

Phibro Animal Health Corporation Class A Common Stockの基本情報

名前 Phibro Animal Health Corporation Class A Common Stock
ティッカー PAHC
国 United States
上場年 2014.0
セクター Health Care

Phibro Animal Health Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.36 22.4 23.35 23.08 122200.0 23.08
2021-02-12 23.36 22.82 22.82 23.23 50100.0 23.23
2021-02-11 23.36 22.48 22.86 23.0 101600.0 23.0
2021-02-10 23.51 22.74 22.98 22.87 83300.0 22.87
2021-02-09 23.2 22.59 22.73 23.01 179400.0 23.01
2021-02-08 22.89 21.89 22.16 22.72 157600.0 22.72
2021-02-05 22.94 21.56 22.86 21.88 179400.0 21.88
2021-02-04 22.89 21.09 21.55 22.59 371300.0 22.59
2021-02-03 22.61 20.99 20.99 21.95 146600.0 21.95
2021-02-02 21.23 20.8 20.98 21.05 83200.0 21.05
2021-02-01 21.08 20.64 20.77 20.83 126900.0 20.83
2021-01-29 21.19 20.63 20.96 20.74 119700.0 20.74
2021-01-28 21.22 20.78 21.11 20.95 104700.0 20.95
2021-01-27 21.72 20.6 21.01 20.97 131800.0 20.97
2021-01-26 21.7 21.16 21.6 21.31 88000.0 21.31
2021-01-25 21.62 20.9 21.12 21.35 149300.0 21.35
2021-01-22 21.4 21.01 21.36 21.25 89900.0 21.25
2021-01-21 21.53 20.97 21.07 21.32 216500.0 21.32
2021-01-20 21.35 21.0 21.1 21.27 160500.0 21.27
2021-01-19 21.63 21.08 21.63 21.08 109000.0 21.08
2021-01-15 21.61 20.88 21.23 21.36 94500.0 21.36
2021-01-14 21.63 20.98 21.29 21.43 104700.0 21.43
2021-01-13 21.4 20.94 21.16 21.14 127300.0 21.14
2021-01-12 21.33 20.5 20.5 21.17 95700.0 21.17
2021-01-11 21.29 20.65 20.65 21.08 80300.0 21.08
2021-01-08 21.22 20.25 20.91 20.89 98400.0 20.89
2021-01-07 21.08 20.38 20.91 20.8 107300.0 20.8
2021-01-06 21.25 19.96 19.96 20.81 210800.0 20.81
2021-01-05 20.0 19.39 19.72 19.72 86700.0 19.72
2021-01-04 19.82 19.18 19.61 19.71 124100.0 19.71
2020-12-31 19.5 18.8 19.02 19.42 113800.0 19.42
2020-12-30 19.41 18.83 19.22 19.05 60800.0 19.05
2020-12-29 19.66 18.86 19.19 19.1 75200.0 19.1
2020-12-28 19.44 19.01 19.34 19.17 123100.0 19.17
2020-12-24 19.35 18.87 19.19 19.14 38600.0 19.14
2020-12-23 19.37 18.9 19.37 19.07 95200.0 19.07
2020-12-22 19.54 18.76 18.94 19.16 186600.0 19.16
2020-12-21 19.22 18.66 18.96 18.89 207500.0 18.89
2020-12-18 19.67 19.03 19.34 19.24 648400.0 19.24
2020-12-17 19.31 18.66 18.88 19.25 117500.0 19.25
2020-12-16 19.47 18.23 19.24 18.72 207800.0 18.72
2020-12-15 19.35 18.21 18.21 19.13 134200.0 19.13
2020-12-14 18.62 18.17 18.58 18.29 116000.0 18.29
2020-12-11 18.68 18.05 18.31 18.32 85800.0 18.32
2020-12-10 18.67 18.22 18.47 18.5 97400.0 18.5
2020-12-09 19.0 18.34 19.0 18.49 108500.0 18.49
2020-12-08 18.9 17.73 17.73 18.85 142700.0 18.85
2020-12-07 18.8 17.9 18.4 18.5 146800.0 18.5
2020-12-04 18.66 17.7 17.99 18.52 135300.0 18.52
2020-12-03 18.53 17.7 18.52 17.83 199500.0 17.83
2020-12-02 19.1 18.2 18.34 18.39 237700.0 18.39
2020-12-01 19.21 18.1 19.11 18.32 163100.0 18.32
2020-11-30 19.68 18.73 19.05 18.89 189000.0 18.89
2020-11-27 19.59 19.03 19.26 19.43 47900.0 19.43
2020-11-25 19.6 18.88 19.6 19.29 254800.0 19.29
2020-11-24 19.64 18.66 18.84 19.59 148300.0 19.59
2020-11-23 19.37 18.38 19.32 18.68 207300.0 18.56
2020-11-20 19.25 18.55 18.81 19.21 238600.0 19.09
2020-11-19 19.19 18.59 18.76 19.02 155600.0 18.9
2020-11-18 19.74 18.83 19.31 19.0 212500.0 18.88
2020-11-17 19.44 18.61 18.85 19.23 151000.0 19.11
2020-11-16 19.06 18.34 18.84 18.89 219100.0 18.77
2020-11-13 18.58 17.96 18.17 18.38 117600.0 18.26
2020-11-12 19.29 17.82 19.05 18.09 204800.0 17.97
2020-11-11 20.19 18.8 20.19 19.04 184300.0 18.92
2020-11-10 20.34 18.23 18.44 20.2 239800.0 20.07
2020-11-09 18.65 17.63 18.51 18.19 197000.0 18.07
2020-11-06 18.0 17.41 17.51 17.53 140800.0 17.42
2020-11-05 18.5 17.4 17.69 17.58 218700.0 17.47
2020-11-04 17.67 16.66 16.78 17.43 144600.0 17.32
2020-11-03 16.98 16.37 16.96 16.83 152600.0 16.72
2020-11-02 16.87 16.38 16.7 16.66 143700.0 16.55
2020-10-30 17.31 16.27 17.04 16.44 129100.0 16.33
2020-10-29 17.58 16.74 17.08 17.04 153100.0 16.93
2020-10-28 17.65 17.11 17.65 17.17 135300.0 17.06
2020-10-27 18.33 17.65 17.89 17.95 85700.0 17.83
2020-10-26 18.2 17.82 18.02 17.86 99300.0 17.75
2020-10-23 18.7 18.18 18.38 18.28 60400.0 18.16
2020-10-22 18.3 17.2 17.66 18.21 220800.0 18.09
2020-10-21 18.24 17.43 18.01 17.57 147500.0 17.46
2020-10-20 18.24 17.8 18.03 18.0 83100.0 17.88
2020-10-19 18.43 17.82 18.36 17.85 75500.0 17.74
2020-10-16 18.56 18.08 18.2 18.22 113800.0 18.1
2020-10-15 18.43 18.02 18.07 18.26 88700.0 18.14
2020-10-14 18.77 18.41 18.77 18.43 61800.0 18.31
2020-10-13 18.93 18.49 18.62 18.66 110400.0 18.54
2020-10-12 18.88 18.43 18.46 18.82 118800.0 18.7
2020-10-09 18.97 17.88 18.45 18.46 80400.0 18.34
2020-10-08 18.68 18.01 18.01 18.3 142800.0 18.18
2020-10-07 17.98 17.5 17.54 17.84 157500.0 17.73
2020-10-06 18.11 16.91 17.67 17.5 232600.0 17.39
2020-10-05 17.73 16.97 17.26 17.64 106800.0 17.53
2020-10-02 17.36 16.77 17.0 17.04 102200.0 16.93
2020-10-01 17.76 17.04 17.45 17.15 79000.0 17.04
2020-09-30 17.82 17.21 17.41 17.4 110000.0 17.29
2020-09-29 18.07 17.23 17.8 17.36 79100.0 17.25
2020-09-28 18.08 17.58 17.99 17.84 121700.0 17.73
2020-09-25 17.89 17.51 17.51 17.84 134100.0 17.73
2020-09-24 17.99 17.33 17.52 17.63 117400.0 17.52
2020-09-23 17.98 17.19 17.19 17.6 152600.0 17.49
2020-09-22 18.21 17.4 17.7 17.54 82100.0 17.43
2020-09-21 17.83 17.29 17.7 17.66 120800.0 17.55
2020-09-18 18.21 17.39 17.75 17.96 340100.0 17.84
2020-09-17 18.64 17.51 18.2 17.59 132700.0 17.48
2020-09-16 19.03 18.39 18.72 18.41 141500.0 18.29
2020-09-15 18.94 18.16 18.42 18.5 180600.0 18.38
2020-09-14 18.35 17.84 18.29 18.19 110900.0 18.07
2020-09-11 18.71 18.0 18.71 18.14 67200.0 18.02
2020-09-10 18.92 18.54 18.91 18.58 143600.0 18.46
2020-09-09 19.29 18.71 18.87 18.77 103700.0 18.65
2020-09-08 19.09 18.49 19.06 18.87 172000.0 18.75
2020-09-04 20.0 19.06 20.0 19.1 126300.0 18.98
2020-09-03 20.72 19.88 20.72 19.91 177400.0 19.78
2020-09-02 20.88 20.49 20.52 20.56 113300.0 20.43
2020-09-01 21.25 20.36 21.25 20.61 130200.0 20.48
2020-08-31 21.77 20.79 21.55 21.46 163400.0 21.2
2020-08-28 21.61 20.52 20.79 21.59 130300.0 21.33
2020-08-27 21.13 19.13 20.02 20.69 217000.0 20.44
2020-08-26 20.86 20.13 20.41 20.34 120900.0 20.1
2020-08-25 20.56 19.88 20.26 20.51 200800.0 20.26
2020-08-24 20.29 20.02 20.23 20.09 124300.0 19.85
2020-08-21 20.4 20.0 20.12 20.05 126400.0 19.81
2020-08-20 20.18 19.5 19.5 20.07 152700.0 19.83
2020-08-19 20.04 19.57 19.86 19.66 90100.0 19.42
2020-08-18 20.23 19.47 20.02 19.75 143400.0 19.51
2020-08-17 20.05 19.19 19.23 19.87 226900.0 19.63
2020-08-14 19.33 18.88 19.01 19.19 227700.0 18.96
2020-08-13 19.8 19.11 19.8 19.12 142700.0 18.89
2020-08-12 20.07 19.63 19.77 19.87 171200.0 19.63
2020-08-11 20.34 19.17 20.12 19.54 228400.0 19.31
2020-08-10 20.42 19.91 20.29 20.16 195600.0 19.92
2020-08-07 20.77 20.12 20.57 20.4 155800.0 20.16
2020-08-06 23.48 20.5 22.86 20.55 260300.0 20.3
2020-08-05 24.06 23.31 23.59 23.86 145700.0 23.57
2020-08-04 23.59 22.93 23.26 23.51 122700.0 23.23
2020-08-03 24.19 23.3 23.31 23.39 72000.0 23.11
2020-07-31 23.23 22.59 22.89 23.19 174000.0 22.92
2020-07-30 23.65 22.73 23.5 22.97 104100.0 22.69
2020-07-29 24.07 23.57 23.72 23.84 99900.0 23.55
2020-07-28 24.0 23.5 23.6 23.74 97900.0 23.46
2020-07-27 23.82 23.44 23.5 23.75 87500.0 23.47
2020-07-24 23.94 23.26 23.91 23.47 83300.0 23.19
2020-07-23 24.48 23.76 24.32 23.93 93900.0 23.64
2020-07-22 24.82 24.25 24.32 24.46 166600.0 24.17
2020-07-21 25.08 24.39 24.39 24.48 74200.0 24.19
2020-07-20 25.51 24.07 25.28 24.24 128000.0 23.95
2020-07-17 26.36 25.34 25.34 25.43 85800.0 25.13
2020-07-16 26.48 25.61 26.37 25.89 59800.0 25.58
2020-07-15 27.0 26.3 26.33 26.36 92300.0 26.04
2020-07-14 25.92 24.91 25.37 25.8 64000.0 25.49
2020-07-13 25.93 25.15 25.33 25.35 77800.0 25.05
2020-07-10 25.19 24.54 24.68 25.1 60500.0 24.8
2020-07-09 25.09 24.45 24.65 24.61 74400.0 24.32
2020-07-08 26.16 24.8 25.83 25.1 80300.0 24.8
2020-07-07 26.16 25.83 26.09 25.86 71200.0 25.55
2020-07-06 26.64 25.84 26.47 26.28 67600.0 25.97
2020-07-02 26.66 25.95 26.44 26.07 92600.0 25.76
2020-07-01 26.5 25.93 26.34 26.0 70000.0 25.69
2020-06-30 26.41 25.48 25.5 26.27 73000.0 25.96
2020-06-29 26.38 25.32 25.66 25.63 136200.0 25.32
2020-06-26 25.81 25.03 25.7 25.32 184000.0 25.02
2020-06-25 25.94 25.27 25.28 25.89 94300.0 25.58
2020-06-24 25.69 25.1 25.36 25.35 133100.0 25.05
2020-06-23 26.0 25.46 25.73 25.75 112300.0 25.44
2020-06-22 25.74 24.79 25.04 25.53 83700.0 25.22
2020-06-19 26.0 25.11 25.9 25.31 173200.0 25.01
2020-06-18 25.81 25.27 25.62 25.66 68800.0 25.35
2020-06-17 26.56 25.86 26.22 25.89 130700.0 25.58
2020-06-16 26.76 25.56 26.45 26.09 116100.0 25.78
2020-06-15 25.61 24.61 24.93 25.6 118100.0 25.29
2020-06-12 26.04 25.12 25.71 25.56 121000.0 25.25
2020-06-11 26.56 24.73 26.29 24.86 144700.0 24.56
2020-06-10 27.75 26.66 27.75 27.03 110300.0 26.71
2020-06-09 28.22 26.79 26.94 27.63 150700.0 27.3
2020-06-08 27.71 26.81 27.45 27.21 181200.0 26.88
2020-06-05 27.72 26.32 26.37 27.38 139900.0 27.05
2020-06-04 26.36 25.49 25.62 26.07 83600.0 25.76
2020-06-03 26.47 25.71 26.11 26.1 108900.0 25.79
2020-06-02 26.0 25.08 25.43 25.67 140900.0 25.36
2020-06-01 26.29 25.4 26.23 25.44 166100.0 25.02
2020-05-29 26.74 25.57 26.66 26.2 137800.0 25.76
2020-05-28 27.61 26.35 26.83 26.9 219100.0 26.45
2020-05-27 26.55 25.07 25.44 26.45 135400.0 26.01
2020-05-26 25.48 24.71 25.48 25.05 94100.0 24.63
2020-05-22 25.06 24.41 24.99 24.75 61800.0 24.34
2020-05-21 25.27 24.42 25.27 24.84 107700.0 24.43
2020-05-20 25.45 24.65 25.07 25.18 169700.0 24.76
2020-05-19 24.84 23.87 24.35 24.52 198600.0 24.11
2020-05-18 24.62 23.42 23.42 24.3 140500.0 23.9
2020-05-15 23.2 22.5 22.83 22.65 209500.0 22.27
2020-05-14 22.91 22.2 22.63 22.82 224500.0 22.44
2020-05-13 23.39 22.01 22.34 23.24 238800.0 22.85
2020-05-12 23.3 22.49 22.98 22.52 198600.0 22.15
2020-05-11 22.86 21.71 22.47 22.76 196000.0 22.38
2020-05-08 23.48 20.7 22.4 22.57 240900.0 22.19
2020-05-07 24.7 22.46 24.18 22.72 223600.0 22.34
2020-05-06 25.57 23.56 25.38 23.66 123600.0 23.27
2020-05-05 25.83 24.46 24.46 25.19 151600.0 24.77
2020-05-04 24.69 23.67 24.1 24.41 242900.0 24.0
2020-05-01 26.44 24.26 26.24 24.55 264600.0 24.14
2020-04-30 27.67 25.54 27.67 26.71 243900.0 26.27
2020-04-29 28.51 26.27 26.87 28.29 299100.0 27.82
2020-04-28 26.3 25.4 26.01 26.03 203700.0 25.6
2020-04-27 25.78 23.13 23.13 25.34 171400.0 24.92
2020-04-24 23.18 22.19 22.66 22.93 133000.0 22.55
2020-04-23 23.82 22.67 23.41 22.72 125100.0 22.34
2020-04-22 23.88 22.95 23.63 23.24 236200.0 22.85
2020-04-21 23.72 22.57 23.1 23.21 147000.0 22.82
2020-04-20 24.12 23.21 23.75 23.9 130100.0 23.5
2020-04-17 24.23 23.19 23.51 24.12 120400.0 23.72
2020-04-16 23.11 21.64 22.14 22.87 217100.0 22.49
2020-04-15 22.87 21.36 21.56 22.31 167400.0 21.94
2020-04-14 25.45 22.23 25.45 22.31 217500.0 21.94
2020-04-13 26.11 24.26 25.69 24.79 174700.0 24.38
2020-04-09 25.81 23.02 23.61 25.58 162600.0 25.15
2020-04-08 23.82 22.97 23.82 23.27 113900.0 22.88
2020-04-07 25.35 23.46 24.92 23.56 166100.0 23.17
2020-04-06 24.62 23.57 24.59 24.38 175200.0 23.97
2020-04-03 24.68 22.96 24.61 23.76 300400.0 23.36
2020-04-02 24.82 22.88 23.38 24.66 203100.0 24.25
2020-04-01 24.17 22.88 23.47 23.86 306100.0 23.46
2020-03-31 24.39 21.67 22.6 24.17 281300.0 23.77
2020-03-30 22.66 20.31 20.5 22.64 202600.0 22.26
2020-03-27 20.59 18.44 19.36 20.26 238000.0 19.92
2020-03-26 20.08 17.37 17.7 20.02 391500.0 19.69
2020-03-25 19.52 17.58 18.94 17.79 248300.0 17.49
2020-03-24 19.69 18.01 19.05 18.98 168100.0 18.66
2020-03-23 18.66 17.18 17.87 18.09 201200.0 17.79
2020-03-20 19.33 17.51 19.0 17.87 271800.0 17.57
2020-03-19 19.84 17.07 17.81 18.83 202700.0 18.52
2020-03-18 19.29 17.5 18.53 17.82 172800.0 17.52
2020-03-17 19.74 16.87 18.06 19.74 227500.0 19.41
2020-03-16 20.18 17.63 20.09 17.75 160700.0 17.45
2020-03-13 22.18 19.93 21.7 22.13 216800.0 21.76
2020-03-12 23.19 19.88 23.19 20.83 248700.0 20.48
2020-03-11 24.95 23.76 24.6 24.58 207200.0 24.17
2020-03-10 25.1 23.76 25.0 25.1 175400.0 24.68
2020-03-09 25.95 24.03 24.85 24.48 256800.0 24.07
2020-03-06 26.28 24.98 25.64 26.18 173000.0 25.74
2020-03-05 28.32 25.97 26.2 26.25 451900.0 25.81
2020-03-04 26.79 25.39 25.87 26.69 153000.0 26.25
2020-03-03 25.54 24.81 25.22 25.52 158300.0 25.1
2020-03-02 25.51 24.92 25.38 25.32 164400.0 24.78
2020-02-28 25.41 24.33 24.86 25.25 236100.0 24.71
2020-02-27 26.94 25.0 25.43 25.67 235300.0 25.12
2020-02-26 26.43 25.42 25.56 25.93 119200.0 25.38
2020-02-25 26.15 25.54 25.96 25.59 182800.0 25.04
2020-02-24 26.69 25.62 26.09 25.83 185600.0 25.28
2020-02-21 27.08 26.43 26.8 26.9 174900.0 26.33
2020-02-20 27.0 26.03 26.03 26.81 133700.0 26.24
2020-02-19 27.17 25.75 27.14 26.07 244800.0 25.51
2020-02-18 27.38 26.77 27.05 27.02 272000.0 26.44