AFAM

Almost Family Inc Historical Stock Prices

$29.77
*  
0.17
0.57%
Get AFAM Alerts
*Delayed - data as of Dec. 18, 2014 10:48 ET  -  Find a broker to begin trading AFAM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AFAM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
10:48  30.03  30.03  29.66  29.77 6,460
12/17/2014 29.51 30.04 29.245 29.94 54,329
12/16/2014 28.57 29.92 28.52 29.51 42,572
12/15/2014 29.11 29.52 28.43 28.54 23,255
12/12/2014 28.76 29.5199 28.76 29.04 17,842
12/11/2014 29.56 29.99 28.88 29.11 45,390
12/10/2014 29.58 30 29.23 29.26 34,393
12/09/2014 28.79 29.74 28.27 29.63 47,241
12/08/2014 28.94 29.36 28.68 28.83 49,201
12/05/2014 28.91 29.49 28.83 28.94 30,080
12/04/2014 28.91 29.3 28.665 28.9 56,507
12/03/2014 28.64 29.27 28.464 29.06 47,907
12/02/2014 28.47 28.99 28.32 28.64 36,594
12/01/2014 27.71 28.42 27.64 28.01 62,807
11/28/2014 27.85 28.26 27.3 27.61 28,338
11/26/2014 28.03 28.25 27.6 27.8 18,302
11/25/2014 28.16 29.09 27.88 27.97 26,364
11/24/2014 27.3 28.29 27.2 27.96 46,222
11/21/2014 27.49 27.49 26.95 27.19 23,176
11/20/2014 26.56 27.15 26.55 27.07 29,925
11/19/2014 27.95 27.95 26.38 26.74 45,772
11/18/2014 26.36 26.82 26.27 26.41 26,765
11/17/2014 26.66 26.75 26.2501 26.35 32,638
11/14/2014 26.48 26.88 26.32 26.77 23,205
11/13/2014 26.86 27.13 26.39 26.57 38,967
11/12/2014 27.02 27.13 26.57 26.86 33,859
11/11/2014 27.43 27.43 26.9 27.04 29,317
11/10/2014 27.09 27.6099 26.78 27.45 58,776
11/07/2014 27.87 27.87 26.775 27.05 65,162
11/06/2014 28.61 28.98 27.87 27.97 59,321
11/05/2014 30 30 27.99 28.48 114,277
11/04/2014 29.5 29.97 29.28 29.77 51,914
11/03/2014 29.63 29.75 28.89 29.68 59,126
10/31/2014 29.27 29.6 28.85 29.44 75,325
10/30/2014 28.82 29.15 28.463 28.75 34,868
10/29/2014 28.03 29.33 28 28.68 121,736
10/28/2014 27.6 28.27 27.398 28.04 36,776
10/27/2014 27.176 27.61 27.095 27.48 17,238
10/24/2014 27.58 27.88 27.13 27.62 31,437
10/23/2014 27.41 27.76 27.01 27.44 34,898
10/22/2014 27.22 27.95 27.08 27.25 21,583
10/21/2014 27.68 27.9075 27.28 27.38 21,004
10/20/2014 25.0138 27.64 25.0138 27.6 51,572
10/17/2014 27.7 27.7 26.61 26.77 36,455
10/16/2014 26.85 27.89 26.83 27.29 29,907
10/15/2014 26.84 27.6 26.5 27.29 36,060
10/14/2014 27.4 28.06 26.75 27.14 37,972
10/13/2014 26.63 27.69 26.32 27.19 32,418
10/10/2014 26.45 27.46 26.45 26.68 51,651
10/09/2014 27.31 27.34 26.26 26.57 46,802
10/08/2014 26.42 27.55 26.395 27.2 32,674
10/07/2014 26.77 26.8 26.38 26.44 75,808
10/06/2014 27.15 27.3 26.4 26.89 63,608
10/03/2014 27.14 27.8 25.5101 27.05 67,053
10/02/2014 26.51 27.39 26.1801 26.97 42,975
10/01/2014 27.16 27.4804 26.42 26.54 37,638
09/30/2014 27.58 28.47 27.14 27.17 71,816
09/29/2014 27.04 28 27.04 27.51 48,618
09/26/2014 27.74 28.07 27.09 27.42 45,281
09/25/2014 28.03 28.03 27.25 27.66 54,068
09/24/2014 27.74 28.12 27.4 28.04 42,106
09/23/2014 26.7 28.19 26.7 27.76 68,686
09/22/2014 27.77 27.85 27.17 27.48 54,057
09/19/2014 28.36 28.46 27.44 27.96 142,454
09/18/2014 27.96 28.48 27.66 28.33 34,488
09/17/2014 27.4 28.07 27.18 27.91 61,976
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?