AFAM

Almost Family Inc Historical Stock Prices

$26.54
*  
0.63
2.32%
Get AFAM Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading AFAM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  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
09/16/2014 27.34 27.96 27.23 27.48 33,480
09/15/2014 28.15 28.49 27.06 27.36 46,040
09/12/2014 28.25 28.47 27.61 28.15 57,294
09/11/2014 27.89 28.43 27.72 28.34 20,088
09/10/2014 27.42 28.15 26.85 27.97 35,537
09/09/2014 27.7 28.3 27.001 27.35 43,088
09/08/2014 28.48 28.48 27.56 27.88 50,365
09/05/2014 28.38 28.68 28.07 28.48 40,632
09/04/2014 28.67 28.85 28.1 28.53 48,112
09/03/2014 29.06 29.1726 28.06 28.71 48,655
09/02/2014 27.95 29.07 27.95 28.76 53,763
08/29/2014 27.84 28.11 27.62 27.98 20,143
08/28/2014 28.35 28.422 27.67 27.84 22,713
08/27/2014 28.38 28.7599 28.16 28.47 31,306
08/26/2014 27.92 28.35 27.92 28.26 40,257
08/25/2014 27.77 27.9978 27.51 27.78 37,729
08/22/2014 27.52 27.8 27.01 27.59 25,029
08/21/2014 27.58 27.94 27.04 27.5 35,851
08/20/2014 28.07 28.2199 27.3 27.54 51,231
08/19/2014 27.78 28.405 27.27 28.1 62,113
08/18/2014 26.46 27.179 26.13 26.97 35,327
08/15/2014 27.18 27.18 26 26.32 35,710
08/14/2014 26.64 26.98 26.42 26.96 74,016
08/13/2014 26.31 26.93 26.22 26.51 19,506
08/12/2014 26.76 27 26.07 26.19 27,446
08/11/2014 25.62 26.87 25.4 26.76 86,953
08/08/2014 25.46 25.91 24.71 25.39 42,788
08/07/2014 25.47 26.03 25.41 25.44 46,286
08/06/2014 24.82 26.3264 24.63 25.33 167,642
08/05/2014 23.25 24.15 23.25 23.89 53,338
08/04/2014 23.57 23.57 23.16 23.43 16,927
08/01/2014 23.47 23.74 23.11 23.54 43,409
07/31/2014 23.3 23.51 22.76 23.44 93,231
07/30/2014 23.36 23.66 22.75 23.59 32,387
07/29/2014 22.92 23.3 22.79 23.17 20,538
07/28/2014 23.11 23.11 22.69 22.98 29,073
07/25/2014 23.1 23.35 22.8 23.09 30,316
07/24/2014 23.6 23.64 23.06 23.34 29,580
07/23/2014 24.1 24.1 23.002 23.49 44,008
07/22/2014 23.72 24.29 23.41 24.1 42,434
07/21/2014 23.46 23.77 23.32 23.59 34,494
07/18/2014 23.1 23.64 23.02 23.62 40,888
07/17/2014 23.48 23.58 22.96 23.1 42,494
07/16/2014 23.48 23.92 23.48 23.6 74,105
07/15/2014 23.5 23.6 23 23.42 71,640
07/14/2014 23.49 23.6 22.94 23.53 61,143
07/11/2014 23.4 23.73 23.15 23.49 130,419
07/10/2014 23.3 23.68 23.285 23.49 74,735
07/09/2014 23.56 24.16 23.2 23.77 157,155
07/08/2014 22.83 23.64 22.61 23.5 255,711
07/07/2014 23.16 23.16 22.585 22.905 76,562
07/03/2014 22.97 23.51 22.97 23.25 43,174
07/02/2014 22.4 23.11 22.34 23.01 55,126
07/01/2014 22.1 22.77 21.92 22.47 64,419
06/30/2014 22.39 22.57 21.55 22.08 57,569
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?