Almost Family Inc $23.54

up +0.10


1/8/2014 04:00 PM  |  NASDAQ : AFAM  
Industries : Health Services / Home Health Care
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFAM historical data

Date Open High Low Close Volume
8/1/201423.4723.7423.1123.5443,715
7/31/201423.3023.5122.7623.4492,312
7/30/201423.3623.6622.7523.5932,387
7/29/201422.9223.3022.7923.1720,538
7/28/201423.1123.1122.6922.9829,073
7/25/201423.1023.3522.8023.0930,316
7/24/201423.6023.6423.0623.3429,580
7/23/201424.1024.1023.0023.4944,008
7/22/201423.7224.2923.4124.1042,434
7/21/201423.4623.7723.3223.5934,494
7/18/201423.1023.6423.0223.6240,888
7/17/201423.4823.5822.9623.1042,494
7/16/201423.4823.9223.4823.6074,105
7/15/201423.5023.6023.0023.4271,640
7/14/201423.4923.6022.9423.5361,143
7/11/201423.4023.7323.1523.49130,419
7/10/201423.3023.6823.2923.4974,735
7/9/201423.5624.1623.2023.77157,155
7/8/201422.8323.6422.6123.50255,711
7/7/201423.1623.1622.5922.9176,562
7/3/201422.9723.5122.9723.2543,174
7/2/201422.4023.1122.3423.0155,126
7/1/201422.1022.7721.9222.4764,419
6/30/201422.3922.5721.5522.0857,569
6/27/201421.6022.4921.5022.3391,032
6/26/201422.0022.1021.3821.7837,707
6/25/201421.4722.2521.4022.0366,657
6/24/201421.5322.3721.5021.5346,368
6/23/201421.8721.8821.3021.8159,980
6/20/201421.1121.9620.8121.8197,501
6/19/201421.2221.4020.7121.0484,895
6/18/201421.1421.4420.6421.22115,624
6/17/201420.8021.5020.8021.18108,167
6/16/201421.0721.0720.2120.7143,884
6/13/201421.2221.2320.8421.1937,149
6/12/201421.6021.6021.0221.2127,151
6/11/201421.7321.8021.2421.5939,801
6/10/201421.8221.9621.6121.8437,791
6/9/201421.2321.9620.7821.8355,228
6/6/201421.4121.8421.0921.2446,536
6/5/201419.9921.4019.7421.2656,850
6/4/201420.0420.3019.9119.9838,448
6/3/201420.1320.2719.9020.1253,090
6/2/201420.6620.7319.8820.1697,254
5/30/201421.2221.7520.2620.5456,734
5/29/201421.1221.6321.0221.2744,824
5/28/201421.8321.8321.0021.0951,095
5/27/201421.4321.9721.2021.9252,284
5/23/201421.0821.7120.7921.3652,473
5/22/201420.9321.3820.1721.09108,630
5/21/201421.5221.6620.8120.9583,542
5/20/201422.1522.1521.4121.4979,476
5/19/201422.4322.6721.9822.2058,948
5/16/201422.7822.8121.9522.5099,892
5/15/201422.5923.2222.2522.7191,455
5/14/201423.0923.0922.1522.2762,276
5/13/201424.2224.2823.1123.1777,754
5/12/201422.7924.5122.7924.29107,187
5/9/201421.1822.6421.1822.5990,006
5/8/201420.6121.5520.6121.3073,389
5/7/201420.5021.1720.0120.75114,512
5/6/201421.3421.6820.1820.2888,082
5/5/201421.8221.8220.8121.5180,224
5/2/201421.5822.4621.5821.8888,521
5/1/201421.3721.5920.9821.4258,610
4/30/201421.1721.5821.0821.4767,034
4/29/201421.1821.4821.1321.2749,390
4/28/201420.5721.3020.5721.0151,129
4/25/201421.2021.7520.6520.7444,284
4/24/201421.4121.8421.0021.3839,657
4/23/201421.9822.1321.3221.3320,887
4/22/201421.9822.4621.7422.0226,796
4/21/201421.7122.1721.7121.8615,957
4/17/201421.6321.8121.1021.7372,970
4/16/201421.9621.9621.5321.7434,234
4/15/201422.2122.2721.0821.8734,990
4/14/201422.2622.4521.7122.1750,315
4/11/201422.3822.7321.9022.1452,035
4/10/201423.1323.2221.9122.5774,020
4/9/201423.1523.3122.7223.0838,208
4/8/201422.6723.4722.6723.0839,629
4/7/201422.7822.8322.2222.72129,074
4/4/201423.4723.5022.4022.8365,475
4/3/201422.9924.1322.8823.3473,455
4/2/201423.1523.3722.6922.9029,613
4/1/201423.4923.5222.7723.1145,820
3/31/201423.6123.9122.9423.1053,858
3/28/201423.2323.9923.2323.4657,248
3/27/201422.6023.3922.3923.1974,999
3/26/201422.5723.0221.7622.6066,140
3/25/201423.3823.7921.7722.21104,954
3/24/201424.2424.2423.0723.3773,193
3/21/201425.0425.0424.2524.2661,946
3/20/201424.6124.9524.5424.9335,725
3/19/201424.6024.8424.5424.6335,070
3/18/201424.3324.7324.3324.7038,237
3/17/201424.2324.5423.9624.2857,302
3/14/201424.4824.7723.6724.1550,340
3/13/201424.6425.2124.4124.6463,313
3/12/201426.9026.9624.2524.73135,042
Trading Center