$45.80 -0.35 (%) Almost Family Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/201746.3547.1545.5545.802,452,945
1/19/201747.0047.0044.6546.15276,523
1/18/201745.3547.2945.2047.15257,153
1/17/201746.9048.0546.6047.90152,865
1/13/201746.4547.2546.2847.2062,785
1/12/201746.6546.9045.4046.3040,966
1/11/201746.1546.8045.0046.5568,140
1/10/201745.6546.4545.6546.1065,357
1/9/201745.7545.7544.3045.7067,957
1/6/201745.3046.3044.9045.80132,400
1/5/201746.2546.4545.3045.3063,442
1/4/201745.6546.4045.1046.2095,339
1/3/201744.5045.6044.3045.4080,659
12/30/201644.5044.6343.7044.1039,720
12/29/201644.2044.8544.0544.5064,338
12/28/201644.2044.5543.6544.2581,830
12/27/201644.9545.4544.2544.5063,191
12/23/201644.5345.0544.2044.8551,027
12/22/201644.3545.0044.0044.6064,417
12/21/201643.8045.0043.8044.7084,792
12/20/201643.9544.5043.4543.8553,211
12/19/201643.7544.8543.7543.95133,732
12/16/201642.8044.0542.7543.80540,478
12/15/201640.4542.6540.3842.60295,224
12/14/201640.7040.7039.8540.4077,269
12/13/201641.0041.3640.0040.65179,605
12/12/201639.8041.0539.3540.85132,660
12/9/201640.0040.3039.6340.0599,861
12/8/201639.9040.1039.3439.9089,483
12/7/201639.7040.3539.6039.8563,219
12/6/201640.7040.9539.9540.00114,202
12/5/201640.7041.1040.5040.7076,159
12/2/201640.9041.2540.4040.5529,967
12/1/201640.2041.6540.2040.8075,394
11/30/201641.3041.3040.1040.2066,244
11/29/201641.7541.9041.1041.1555,729
11/28/201641.6041.8341.3041.4548,479
11/25/201641.8542.7040.6041.6556,528
11/23/201641.1042.1040.9041.9545,223
11/22/201641.5041.5540.9541.1557,897
11/21/201641.5541.9041.2041.3073,664
11/18/201642.0043.1041.4041.4581,968
11/17/201642.2043.0041.8041.9568,364
11/16/201642.0042.7542.0042.3050,377
11/15/201642.9042.9042.1042.10132,066
11/14/201641.5043.1141.4543.05121,444
11/11/201641.2041.2040.2341.1089,049
11/10/201640.9041.5540.2040.9580,809
11/9/201640.0040.9538.0540.3581,137
11/8/201640.4040.5039.9040.1560,497
11/7/201640.6041.2040.5040.6546,186
11/4/201640.6541.0538.2340.3561,902
11/3/201642.4042.4040.5540.75258,785
11/2/201641.0042.2040.0540.20242,485
11/1/201639.2541.1038.4038.8098,360
10/31/201639.1539.6038.6039.25118,854
10/28/201639.4539.7836.7539.0060,883
10/27/201639.9540.2539.4539.5537,841
10/26/201641.1041.1039.9540.2041,306
10/25/201641.4041.6540.2341.1525,330
10/24/201641.4041.8540.3041.6053,331
10/21/201641.8042.4338.6641.4041,902
10/20/201641.9042.2541.6541.8539,187
10/19/201641.4542.4540.8842.05153,142
10/18/201639.3041.0039.3040.80154,175
10/17/201638.0540.0538.0538.75192,275
10/14/201636.8537.2836.3936.4844,508
10/13/201636.7737.0636.6036.7126,098
10/12/201636.8837.2236.8637.0336,258
10/11/201637.4237.4236.7937.0143,430
10/10/201637.2937.8237.1037.4670,572
10/7/201637.0537.2136.2537.1072,553
10/6/201637.6437.6436.9437.0146,080
10/5/201637.4037.9837.1537.6754,168
10/4/201636.1937.2536.1937.2157,829
10/3/201636.5636.5635.8936.2140,038
9/30/201636.1536.9535.9636.7741,338
9/29/201636.9336.9335.9235.9228,604
9/28/201636.3237.1436.3237.1346,745
9/27/201636.2336.4736.0636.3938,260
9/26/201636.6336.7036.2036.2427,354
9/23/201636.8737.3436.6436.7031,820
9/22/201636.7137.2036.6737.1138,892
9/21/201635.9236.7635.8036.6138,997
9/20/201635.6736.0835.3536.0056,247
9/19/201635.9436.3435.3835.4635,444
9/16/201635.6536.0135.2535.8062,565
9/15/201635.4535.8435.2135.6531,672
9/14/201636.1136.1435.3135.4129,888
9/13/201636.3036.3235.7836.0437,687
9/12/201635.4836.4835.4036.3456,908
9/9/201635.8635.9135.5135.5737,372
9/8/201635.9936.6135.6936.03190,183
9/7/201636.6837.0135.8235.99122,700
9/6/201636.7736.8536.3936.7492,365
9/2/201636.4737.0736.2936.63102,148
9/1/201636.9236.9236.2536.4144,447
8/31/201637.0837.0836.3536.8366,032
8/30/201637.2737.2736.0237.0639,538
8/29/201636.4237.6336.4137.3084,979
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center