AFAM

Almost Family Inc Historical Stock Prices

$39.24
*  
0.08
0.2%
Get AFAM Alerts
*Delayed - data as of Jun. 29, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-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  39.16  39.67  38.45  39.24 96,659
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
05/27/2015 38.15 38.41 37.65 38.22 81,146
05/26/2015 37.6 39.21 37.6 38.2 82,787
05/22/2015 37.94 38.45 37.31 37.92 62,250
05/21/2015 39.31 39.31 37.77 38.09 63,897
05/20/2015 38.97 39.46 38.54 39.32 67,673
05/19/2015 38.68 39.7 38.2146 38.85 94,969
05/18/2015 38.6 39.11 37.7652 38.64 96,793
05/15/2015 37.87 38.82 37.5 38.81 103,591
05/14/2015 37.25 38.42 37.23 37.88 93,282
05/13/2015 37.7 38.12 36.7 37 224,992
05/12/2015 38.95 39.47 37.31 37.36 115,030
05/11/2015 38.5 39.37 37.79 38.95 150,718
05/08/2015 39.19 39.4399 37.7901 38.5 110,357
05/07/2015 37.76 39.269 37.3905 39.05 134,971
05/06/2015 42.95 42.95 36.38 37.93 440,502
05/05/2015 43.17 43.94 41.13 41.89 173,874
05/04/2015 43.6 44.23 42.74 43.26 94,351
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
*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?