$39.99 -2.14 (%) Almost Family Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFAM historical data

Date Open High Low Close Volume
5/4/201642.1242.1239.5339.99111,326
5/3/201641.8042.6041.6642.1353,670
5/2/201642.0942.3741.6542.1157,390
4/29/201642.5643.0941.6042.0144,473
4/28/201642.9843.8841.3742.8667,919
4/27/201642.3843.7041.7543.3168,365
4/26/201641.8242.7041.4942.5148,391
4/25/201642.2242.5541.5641.9352,113
4/22/201641.0242.6941.0242.2782,675
4/21/201641.2141.7241.2141.4244,218
4/20/201640.3141.4740.1341.1760,203
4/19/201640.3940.7539.7740.3649,972
4/18/201638.7140.1538.7140.1170,865
4/15/201638.1039.1037.3438.9440,606
4/14/201637.2038.4937.2038.3061,381
4/13/201637.1437.4836.5837.2176,048
4/12/201636.8337.4836.5436.8823,875
4/11/201637.6538.1036.6736.7536,217
4/8/201637.3838.0037.1637.3851,448
4/7/201636.7237.2336.3837.17118,980
4/6/201636.8637.0736.6437.0141,492
4/5/201637.1437.2336.2936.7886,933
4/4/201637.1637.9137.0137.3065,437
4/1/201637.0437.3036.5037.0673,250
3/31/201636.8837.3236.8737.24151,595
3/30/201637.3337.7136.5836.9156,170
3/29/201635.2237.2234.9636.9480,449
3/28/201634.9635.5934.7335.2745,083
3/24/201634.9235.1734.5934.9236,485
3/23/201635.2235.5134.9135.0745,982
3/22/201635.2835.4334.8735.1845,601
3/21/201635.5836.0935.3235.4757,687
3/18/201635.3536.3934.5835.68139,669
3/17/201635.8835.8834.4935.1993,477
3/16/201635.6936.3535.2035.8357,859
3/15/201637.0937.1335.5735.7657,757
3/14/201636.8937.7936.5537.2764,634
3/11/201636.8337.4336.8337.2949,200
3/10/201637.0338.0136.5436.6137,781
3/9/201636.9937.8636.4437.6160,345
3/8/201637.1537.4236.3236.8677,072
3/7/201635.9437.2935.3037.1677,818
3/4/201636.8837.2135.7936.03108,213
3/3/201634.6237.1234.1036.97124,564
3/2/201638.7039.1634.3634.62193,910
3/1/201637.9739.1937.5039.0873,597
2/29/201638.5338.6937.5337.7662,588
2/26/201639.0139.2938.1838.5861,679
2/25/201638.9539.4038.3538.9546,388
2/24/201639.5339.5337.2338.5778,568
2/23/201637.4938.9037.2037.9757,251
2/22/201637.4838.6537.4837.7055,214
2/19/201637.0437.7537.0337.3158,831
2/18/201637.4537.7937.0037.1945,230
2/17/201636.8637.5735.8837.2479,600
2/16/201636.3137.6336.1636.7092,484
2/12/201636.1236.3334.3436.16145,852
2/11/201635.0335.9434.8135.3372,688
2/10/201635.9636.5935.1235.6137,710
2/9/201634.3435.6434.1435.0851,741
2/8/201635.4136.2934.0834.8553,114
2/5/201636.6537.7735.2935.5964,138
2/4/201636.4137.1435.8636.7239,768
2/3/201638.0338.4136.3136.7282,465
2/2/201638.6438.7937.5037.9142,632
2/1/201638.0039.3237.6438.96163,693
1/29/201636.7938.3236.4238.2487,928
1/28/201637.7637.7636.2736.5660,355
1/27/201638.8738.8737.2537.4961,816
1/26/201638.3239.3236.6138.9383,636
1/25/201638.3539.1338.0238.2161,481
1/22/201638.1838.6437.5738.4535,717
1/21/201638.6439.0737.3337.8164,905
1/20/201637.4939.0236.3738.3867,113
1/19/201638.7839.4637.4538.1457,360
1/15/201637.7638.6236.7638.5193,573
1/14/201638.7039.4137.4538.5059,658
1/13/201640.1540.7837.6338.34127,462
1/12/201641.3442.2739.6540.1166,314
1/11/201641.2241.9540.3540.7881,841
1/8/201640.6841.9939.8240.70204,470
1/7/201639.7540.4839.5639.9492,059
1/6/201639.9640.7439.6840.58123,031
1/5/201638.1540.6237.4540.0484,890
1/4/201637.9138.2337.5238.1492,555
12/31/201538.5138.8538.1038.23132,518
12/30/201539.4739.4738.4338.6857,255
12/29/201539.0840.0038.8639.5350,056
12/28/201538.8439.4638.3238.8682,471
12/24/201539.4339.6638.9938.9931,825
12/23/201540.3740.3739.5239.6252,899
12/22/201540.1040.5739.5240.2189,837
12/21/201539.6940.0738.9540.0774,944
12/18/201538.9840.1838.5139.59331,689
12/17/201539.5240.4139.0639.2057,856
12/16/201539.3039.6738.7239.4055,187
12/15/201538.4339.3437.5038.8154,086
12/14/201539.3639.3637.6438.3870,544
12/11/201538.6139.5737.5138.8759,214
12/10/201538.2039.8437.3539.22108,618
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center