AFAM

Almost Family Inc Historical Stock Prices

$45.43
*  
0.02
0.04%
Get AFAM Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AFAM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AFAM Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.25  45.83  44.46  45.43 60,800
08/28/2015 45.25 45.83 44.46 45.43 60,950
08/27/2015 45.48 46.19 44.3 45.45 73,918
08/26/2015 44.66 45.4 43.68 45.24 96,820
08/25/2015 45.13 45.13 43.47 43.78 66,032
08/24/2015 44.2 45.38 39.68 43.66 106,337
08/21/2015 46.29 47.28 44.79 46.84 98,790
08/20/2015 48.02 48.4995 46.89 47.06 104,942
08/19/2015 49 49.15 47.75 48.65 82,414
08/18/2015 49.57 50.48 48.665 49.24 69,707
08/17/2015 48.08 50.24 47.89 49.53 97,855
08/14/2015 48.46 49.53 47.48 48.29 79,342
08/13/2015 48.31 49.9 48.12 48.58 56,503
08/12/2015 48.15 48.91 47 48.33 111,589
08/11/2015 49.77 50.24 48.59 48.74 158,797
08/10/2015 48.38 49.91 47.16 49.74 152,478
08/07/2015 48.78 48.78 46.971 48.24 110,454
08/06/2015 48.44 48.96 46.895 48.39 118,659
08/05/2015 47.94 48.91 47.76 48.22 125,114
08/04/2015 44.85 48.48 44.66 48.01 202,752
08/03/2015 43.76 44.9 43.54 44.66 122,309
07/31/2015 40.33 44.33 39.32 43.76 180,504
07/30/2015 42.33 42.33 38.62 40 145,789
07/29/2015 43 43.54 41.82 41.97 118,739
07/28/2015 42.66 42.94 41.57 42.64 76,240
07/27/2015 43.2 43.47 42.09 42.48 85,589
07/24/2015 43.7 44.32 43.049 43.59 97,471
07/23/2015 44.12 44.849 43.64 43.88 68,803
07/22/2015 43.53 44.4 42.89 43.85 87,128
07/21/2015 43.12 43.78 42.09 43.38 80,054
07/20/2015 43.99 44.08 42.97 43.23 87,118
07/17/2015 43.38 44.24 43.14 43.97 63,483
07/16/2015 43.4 43.95 42.88 43.33 64,426
07/15/2015 42.68 43.31 42.53 43.2 56,357
07/14/2015 43.08 43.1 42.13 42.81 63,338
07/13/2015 42.34 43.47 42.34 43.07 75,968
07/10/2015 40.96 42.76 40.87 42.32 83,100
07/09/2015 41.4 41.55 40.49 40.62 85,069
07/08/2015 39.31 41.33 39.31 40.97 215,667
07/07/2015 39.64 39.69 38.59 39.56 61,621
07/06/2015 38.99 40.1799 38.66 39.66 96,025
07/02/2015 39.54 39.6 38.52 39.21 57,398
07/01/2015 40.04 40.065 38.76 39.54 100,075
06/30/2015 39.49 40.07 39.18 39.91 131,198
06/29/2015 39.16 39.67 38.45 39.24 96,571
06/26/2015 39.2 39.83 38.8 39.16 262,134
06/25/2015 38.96 39.81 38.4 39.27 97,597
06/24/2015 39.9 39.951 38.25 38.89 122,204
06/23/2015 44.12 44.12 39.2925 40.14 404,123
06/22/2015 44.15 44.43 43.82 44.32 141,067
06/19/2015 42.1 44.37 41.62 44.11 213,954
06/18/2015 41.17 42.09 40.14 41.96 105,642
06/17/2015 40.16 41.38 40.08 40.87 104,744
06/16/2015 39.59 40.12 39.38 40.01 102,720
06/15/2015 39.74 40 39.36 39.58 95,899
06/12/2015 39.59 40.07 39.04 40 110,456
06/11/2015 39.17 40.06 39.0801 39.79 127,004
06/10/2015 37.27 39.11 37.27 39.01 157,846
06/09/2015 37.19 37.49 36.85 37.16 76,009
06/08/2015 37.02 37.38 36.55 37.06 87,434
06/05/2015 36.55 36.99 36.02 36.98 122,641
06/04/2015 36.42 37.12 36.05 36.59 128,735
06/03/2015 38.6 38.6 36.02 36.82 263,036
06/02/2015 37.86 38.92 37.86 38.56 99,023
06/01/2015 38.45 38.75 37.94 38.36 124,162
05/29/2015 37.63 38.72 36.68 38.4 157,396
05/28/2015 38.17 38.4 37.52 37.74 47,499
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?