AFAM

Almost Family Inc Historical Stock Prices

$43.52
*  
0.24
0.55%
Get AFAM Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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  43.50  43.91  42.82  43.52 93,586
05/01/2015 43.5 43.91 42.82 43.52 93,682
04/30/2015 44.68 44.74 42.26 43.28 173,297
04/29/2015 45.16 45.7899 44.3201 44.9 102,792
04/28/2015 45.01 46.46 44.18 45.55 119,643
04/27/2015 47.5 48.46 45.06 45.17 123,706
04/24/2015 45.61 47.5311 45.355 47.11 113,136
04/23/2015 44.54 45.51 43.72 45.31 79,366
04/22/2015 44.73 44.7899 43.26 44.6 97,277
04/21/2015 45.38 45.85 44.05 44.82 121,574
04/20/2015 43.37 45.66 42.69 45.14 169,314
04/17/2015 43.55 43.57 42.17 43.24 192,092
04/16/2015 44.9 45.59 43.59 43.84 147,785
04/15/2015 46 46.68 44.5176 44.88 151,457
04/14/2015 49.6 49.71 45.5 45.58 235,690
04/13/2015 42.33 46.72 42.33 45.99 321,223
04/10/2015 43.94 44.13 41.77 42.2 153,867
04/09/2015 44.92 45.59 43.35 43.94 147,126
04/08/2015 46.8 46.99 44.5 44.92 251,192
04/07/2015 47.15 49.41 47.15 47.76 157,510
04/06/2015 46.76 49.3099 46.76 47.08 191,991
04/02/2015 45.41 46.7462 45.41 46.55 99,113
04/01/2015 44.7 46.83 43.51 45.17 134,892
03/31/2015 42.14 45.93 41.535 44.71 290,529
03/30/2015 39.75 43.38 39.75 42.16 190,688
03/27/2015 38.96 39.9299 38.73 39.75 61,989
03/26/2015 41.05 41.07 38.76 38.93 91,376
03/25/2015 42 42.75 40.99 41.11 158,129
03/24/2015 40.09 42.22 39.9 42.05 130,140
03/23/2015 38.9 40.32 38.4 40.12 106,225
03/20/2015 39.35 39.91 38.81 38.81 75,751
03/19/2015 38.45 39.22 38.055 39.06 38,073
03/18/2015 38.53 39.17 38.02 38.62 64,501
03/17/2015 38.1 38.89 37.62 38.58 55,167
03/16/2015 37.61 39.77 37.61 38.27 86,463
03/13/2015 37.21 38.63 36.88 37.07 134,079
03/12/2015 37.01 37.72 36.46 37.34 64,123
03/11/2015 37.31 37.79 36.72 36.83 60,858
03/10/2015 36.84 37.58 36.65 37.31 25,726
03/09/2015 36.85 37.6999 36.85 37.32 34,687
03/06/2015 36.86 37.75 36.55 36.58 47,125
03/05/2015 37.9 37.9 36.63 37.02 62,049
03/04/2015 37.34 38.4 36.826 37.67 54,114
03/03/2015 37.28 37.71 36.2801 37.34 54,992
03/02/2015 35.99 37.37 35.99 37.28 163,326
02/27/2015 33.69 36.18 33.69 35.62 154,432
02/26/2015 31.22 33.42 30.99 33.2 74,352
02/25/2015 29 31.36 29 31.15 43,853
02/24/2015 29.4 30.04 29.13 29.59 26,846
02/23/2015 29.44 29.49 29.1013 29.44 18,811
02/20/2015 30.43 30.57 29.3 29.46 25,966
02/19/2015 30.81 30.98 30.33 30.35 13,519
02/18/2015 30.82 31.33 30.65 30.8 20,778
02/17/2015 30.82 31.1699 30.54 30.99 28,266
02/13/2015 30.47 30.92 30.3901 30.88 21,470
02/12/2015 30.36 30.64 30.17 30.51 33,509
02/11/2015 29.98 30.53 29.98 30.3 15,262
02/10/2015 29.78 30.3395 29.58 29.96 21,265
02/09/2015 29.94 30.23 29.63 29.73 22,974
02/06/2015 30.16 30.59 29.81 30 51,570
02/05/2015 30.06 30.525 29.99 30.21 30,618
02/04/2015 29.5 30.24 29.5 29.96 29,273
02/03/2015 29.69 29.88 29.28 29.54 38,350
02/02/2015 30.38 30.38 29.19 29.48 67,407
*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?