AFAM

Almost Family Inc Historical Stock Prices

$27.07
*  
0.33
1.23%
Get AFAM Alerts
*Delayed - data as of Nov. 20, 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 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  26.56  27.15  26.55  27.07 30,081
11/20/2014 26.56 27.15 26.55 27.07 29,925
11/19/2014 27.95 27.95 26.38 26.74 45,772
11/18/2014 26.36 26.82 26.27 26.41 26,765
11/17/2014 26.66 26.75 26.2501 26.35 32,638
11/14/2014 26.48 26.88 26.32 26.77 23,205
11/13/2014 26.86 27.13 26.39 26.57 38,967
11/12/2014 27.02 27.13 26.57 26.86 33,859
11/11/2014 27.43 27.43 26.9 27.04 29,317
11/10/2014 27.09 27.6099 26.78 27.45 58,776
11/07/2014 27.87 27.87 26.775 27.05 65,162
11/06/2014 28.61 28.98 27.87 27.97 59,321
11/05/2014 30 30 27.99 28.48 114,277
11/04/2014 29.5 29.97 29.28 29.77 51,914
11/03/2014 29.63 29.75 28.89 29.68 59,126
10/31/2014 29.27 29.6 28.85 29.44 75,325
10/30/2014 28.82 29.15 28.463 28.75 34,868
10/29/2014 28.03 29.33 28 28.68 121,736
10/28/2014 27.6 28.27 27.398 28.04 36,776
10/27/2014 27.176 27.61 27.095 27.48 17,238
10/24/2014 27.58 27.88 27.13 27.62 31,437
10/23/2014 27.41 27.76 27.01 27.44 34,898
10/22/2014 27.22 27.95 27.08 27.25 21,583
10/21/2014 27.68 27.9075 27.28 27.38 21,004
10/20/2014 25.0138 27.64 25.0138 27.6 51,572
10/17/2014 27.7 27.7 26.61 26.77 36,455
10/16/2014 26.85 27.89 26.83 27.29 29,907
10/15/2014 26.84 27.6 26.5 27.29 36,060
10/14/2014 27.4 28.06 26.75 27.14 37,972
10/13/2014 26.63 27.69 26.32 27.19 32,418
10/10/2014 26.45 27.46 26.45 26.68 51,651
10/09/2014 27.31 27.34 26.26 26.57 46,802
10/08/2014 26.42 27.55 26.395 27.2 32,674
10/07/2014 26.77 26.8 26.38 26.44 75,808
10/06/2014 27.15 27.3 26.4 26.89 63,608
10/03/2014 27.14 27.8 25.5101 27.05 67,053
10/02/2014 26.51 27.39 26.1801 26.97 42,975
10/01/2014 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
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?