Home > Quotes > AFAM > Historical Prices
AFAM

Almost Family Inc Historical Stock Prices

$19.94
*  
0.29
  negative  
1.48%
Get AFAM Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AFAM After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  19.71  20.09  19.65  19.94 11,214
06/17/2013 19.74 19.86 19.42 19.65 22,501
06/14/2013 19.89 20.13 19.63 19.66 15,621
06/13/2013 19.83 20.01 19.53 19.9 32,843
06/12/2013 20.05 20.1 19.6 19.75 104,365
06/11/2013 19.81 20.05 19.791 19.92 54,697
06/10/2013 20.1 20.1 19.8513 20 14,145
06/07/2013 20.02 20.04 19.781 19.98 16,100
06/06/2013 19.81 19.98 19.7 19.93 17,334
06/05/2013 19.83 20.1 19.5001 19.77 23,580
06/04/2013 20.05 20.51 19.683 19.89 19,429
06/03/2013 19.83 20.09 19.69 20.05 42,377
05/31/2013 19.69 19.93 19.56 19.77 22,517
05/30/2013 19.46 19.8 19.41 19.75 14,225
05/29/2013 19.69 19.9 19.36 19.44 32,059
05/28/2013 19.47 19.89 19.41 19.78 32,377
05/24/2013 19.36 19.45 19.31 19.41 14,938
05/23/2013 19.35 19.48 19.3 19.48 25,813
05/22/2013 19.57 19.779 19.3 19.43 24,421
05/21/2013 19.55 19.67 19.5 19.57 14,985
05/20/2013 19.71 19.77 19.51 19.62 11,010
05/17/2013 19.69 19.85 19.67 19.77 27,541
05/16/2013 19.56 19.67 19.438 19.61 8,322
05/15/2013 19.6 19.68 19.29 19.66 33,106
05/14/2013 19.51 19.7 19.385 19.68 20,941
05/13/2013 19.74 19.76 19.55 19.62 6,599
05/10/2013 19.58 19.88 19.37 19.81 12,650
05/09/2013 19.88 19.9 19.46 19.52 58,851
05/08/2013 19.62 19.98 19.59 19.98 23,394
05/07/2013 19.9 19.9 19.38 19.72 30,346
05/06/2013 19.68 20.2 19.51 19.9 27,250
05/03/2013 19.67 19.98 19.66 19.74 17,920
05/02/2013 19.59 19.75 19.47 19.59 15,508
05/01/2013 19.62 19.815 19.33 19.41 49,106
04/30/2013 19.65 19.81 19.55 19.74 51,250
04/29/2013 20 20.02 19.61 19.79 10,926
04/26/2013 19.91 19.92 19.68 19.89 26,317
04/25/2013 20.27 20.39 19.93 20 42,495
04/24/2013 20.18 20.38 19.61 20.29 32,913
04/23/2013 19.86 20.29 19.84 20.12 79,775
04/22/2013 19.7 19.82 19.62 19.72 56,045
04/19/2013 19.54 19.71 19.48 19.67 60,283
04/18/2013 19.53 19.6 19.32 19.57 48,923
04/17/2013 19.35 19.66 19.12 19.57 57,658
04/16/2013 19.5 19.55 19.27 19.42 29,759
04/15/2013 19.63 19.64 19.25 19.42 51,203
04/12/2013 19.71 19.765 19.48 19.73 16,460
04/11/2013 19.83 19.86 19.63 19.8 31,269
04/10/2013 20.14 20.33 19.82 19.9 41,593
04/09/2013 20.4 20.58 20.06 20.19 29,822
04/08/2013 20.27 20.49 20.21 20.32 21,930
04/05/2013 20.02 20.26 20.02 20.26 33,882
04/04/2013 20.33 20.41 20.1 20.31 26,576
04/03/2013 20.27 20.68 20.25 20.36 53,231
04/02/2013 20.61 20.87 20.195 20.3 59,115
04/01/2013 20.35 20.5 20.21 20.45 45,678
03/28/2013 20.44 20.56 20.32 20.43 53,042
03/27/2013 20.38 20.53 19.99 20.44 18,194
03/26/2013 20.6 20.6 20.36 20.49 43,278
03/25/2013 20.46 20.61 20.4 20.52 49,606
03/22/2013 20.43 20.5 20.27 20.48 20,529
03/21/2013 20.4 20.5499 20.3201 20.43 39,405
03/20/2013 20.65 20.9 20.5 20.58 32,223
03/19/2013 20.7 20.87 20.56 20.65 38,746
03/18/2013 20.58 20.87 20.58 20.77 37,990
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.