Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-12	Q	PAHC	31.45	32.185	31.21	31.53	0.27	182,964	3,806	26.76	37.41
2026-06-11	Q	PAHC	31.50	32.00	30.845	31.26	0.08	262,703	4,706	30.90	40.93
2026-06-10	Q	PAHC	32.50	33.10	31.13	31.18	-1.47	356,289	4,924	28.10	36.90
2026-06-09	Q	PAHC	32.17	32.865	31.98	32.65	0.89	208,007	4,269	32.32	33.75
2026-06-08	Q	PAHC	32.66	32.77	31.40	31.76	-0.67	267,769	4,408	31.39	36.50
2026-06-05	Q	PAHC	33.04	33.99	32.42	32.43	-0.61	271,518	6,509	32.37	37.06
2026-06-04	Q	PAHC	32.04	33.96	32.04	33.04	1.25	701,968	12,281	27.75	33.68
2026-06-03	Q	PAHC	29.94	31.82	29.16	31.79	3.27	635,817	10,426	31.69	31.86
2026-06-02	Q	PAHC	29.83	29.83	28.25	28.52	-1.35	356,203	6,446	27.90	30.02
2026-06-01	Q	PAHC	30.30	30.45	29.10	29.87	-0.92	476,558	6,626	29.15	29.86
2026-05-29	Q	PAHC	31.76	31.85	30.695	30.79	-1.04	339,127	4,598	30.60	31.03
2026-05-28	Q	PAHC	32.59	32.75	31.48	31.83	-1.06	395,816	6,326	31.40	38.26
2026-05-27	Q	PAHC	33.99	34.9837	32.73	32.89	-0.79	390,421	6,677	33.00	37.27
2026-05-26	Q	PAHC	33.26	34.01	32.7678	33.68	0.42	322,342	5,473	33.35	34.30
2026-05-25	Q	PAHC	33.49	34.00	32.74	33.26	-0.20	0	0	30.00	33.26
2026-05-22	Q	PAHC	33.49	34.00	32.74	33.26	-0.20	252,829	4,539	30.00	33.26
2026-05-21	Q	PAHC	33.20	33.79	32.30	33.46	-0.35	342,955	7,391	29.25	43.04
2026-05-20	Q	PAHC	34.10	34.81	33.75	33.81	-0.09	485,012	7,694	33.35	34.81
2026-05-19	Q	PAHC	33.49	34.83	33.39	33.90	-0.28	317,583	6,711	31.24	34.57
2026-05-18	Q	PAHC	34.50	35.94	34.05	34.18	-0.19	410,470	6,951	30.18	60.00
2026-05-15	Q	PAHC	35.28	35.74	33.05	34.37	-1.78	475,688	5,355	30.97	37.30
2026-05-14	Q	PAHC	35.18	37.40	35.16	36.15	0.89	545,034	6,376	32.02	37.50
2026-05-13	Q	PAHC	36.67	37.10	35.1975	35.26	-1.32	426,571	6,842	35.27	135.69
2026-05-12	Q	PAHC	36.69	37.424	35.96	36.58	0.26	471,019	5,515	32.95	52.16
2026-05-11	Q	PAHC	39.43	39.85	35.08	36.32	-3.68	991,419	11,966	36.00	39.10
2026-05-08	Q	PAHC	42.56	42.98	38.96	40.00	-3.16	976,148	11,575	39.85	47.12
2026-05-07	Q	PAHC	49.51	50.87	42.855	43.16	-15.34	1,573,041	16,642	43.00	44.32
2026-05-06	Q	PAHC	56.79	58.74	56.61	58.50	2.26	301,790	6,423	50.55	54.72
2026-05-05	Q	PAHC	55.15	57.17	55.07	56.24	1.56	185,401	4,211	49.57	64.31
2026-05-04	Q	PAHC	54.64	56.17	53.71	54.68	-0.21	238,287	4,308	50.00	62.68
2026-05-01	Q	PAHC	53.30	56.055	52.593	54.89	1.71	333,855	6,148	45.73	64.65
2026-04-30	Q	PAHC	52.58	54.04	52.00	53.18	0.68	295,999	4,299	45.73	54.09
2026-04-29	Q	PAHC	53.78	54.03	51.09	52.50	-1.79	371,175	6,085	48.67	60.44
2026-04-28	Q	PAHC	56.20	57.09	51.43	54.29	-1.85	508,767	7,794	45.73	62.33
2026-04-27	Q	PAHC	55.22	56.53	55.22	56.14	0.98	122,608	3,652	48.30	57.28
2026-04-24	Q	PAHC	54.31	55.68	53.83	55.16	0.47	208,295	3,503	48.30	62.13
2026-04-23	Q	PAHC	54.26	55.20	53.67	54.69	0.72	158,652	3,924	48.30	60.18
2026-04-22	Q	PAHC	54.57	55.005	53.3401	53.97	-0.12	165,695	3,014	53.30	59.90
2026-04-21	Q	PAHC	56.56	57.2275	54.09	54.09	-2.42	201,022	4,084	53.30	57.00
2026-04-20	Q	PAHC	56.98	57.85	56.2052	56.51	-0.56	142,746	3,449	48.47	71.00
2026-04-17	Q	PAHC	54.99	57.48	54.50	57.07	3.19	175,599	3,339	53.30	58.00
2026-04-16	Q	PAHC	55.09	55.60	53.46	53.88	-1.13	281,231	5,512	49.72	55.50
2026-04-15	Q	PAHC	58.13	58.8299	53.71	55.01	-4.01	410,830	6,600	55.00	59.00
2026-04-14	Q	PAHC	59.58	59.90	58.64	59.02	-0.56	231,878	4,508	59.06	60.73
2026-04-13	Q	PAHC	57.68	60.08	57.01	59.58	1.69	329,400	4,115	55.80	80.55
2026-04-10	Q	PAHC	59.38	59.40	57.25	57.89	-1.20	241,635	4,374	34.14	80.55
2026-04-09	Q	PAHC	58.39	59.505	57.55	59.09	0.43	216,000	3,816	55.13	80.55
2026-04-08	Q	PAHC	58.48	59.675	57.80	58.66	3.00	386,764	5,540	55.80	59.98
2026-04-07	Q	PAHC	54.43	55.87	54.07	55.66	0.72	234,194	3,288	44.82	64.53
2026-04-06	Q	PAHC	55.55	55.995	53.75	54.94	-0.58	200,371	3,825	52.60	64.52
2026-04-03	Q	PAHC	53.16	55.63	51.69	55.52	0.76	0	0	47.07	68.87
2026-04-02	Q	PAHC	53.16	55.63	51.69	55.52	0.76	246,520	5,397	47.07	68.87
2026-04-01	Q	PAHC	55.92	57.6003	54.44	54.76	-0.55	377,266	5,229	54.61	57.57
2026-03-31	Q	PAHC	53.94	55.85	53.23	55.31	1.96	322,447	4,370	55.00	57.57
2026-03-30	Q	PAHC	54.81	55.0199	52.48	53.35	-0.53	231,127	4,463	44.82	64.78
2026-03-27	Q	PAHC	55.24	56.2999	53.04	53.88	-1.94	373,836	6,026	44.82	69.87
2026-03-26	Q	PAHC	56.30	57.62	55.25	55.82	-1.19	391,433	6,434	44.82	69.87
2026-03-25	Q	PAHC	55.77	57.52	55.17	57.01	1.53	480,685	7,309	51.67	74.21
2026-03-24	Q	PAHC	52.98	55.67	52.405	55.48	1.68	322,308	5,884	55.29	57.46
2026-03-23	Q	PAHC	52.27	55.00	51.635	53.80	3.04	372,084	5,306	36.00	70.38
2026-03-20	Q	PAHC	52.09	52.58	49.89	50.76	-1.62	503,480	5,218	42.53	97.98
2026-03-19	Q	PAHC	51.44	53.75	50.8801	52.38	0.15	351,017	6,362	50.50	64.52
2026-03-18	Q	PAHC	52.47	54.165	51.31	52.23	-0.28	311,850	5,437	36.00	70.38
2026-03-17	Q	PAHC	51.29	52.705	51.095	52.51	1.34	345,013	4,234	52.50	64.52
2026-03-16	Q	PAHC	50.18	51.66	50.15	51.17	1.70	254,844	4,572	42.53	69.87