$27.96 -0.37 (%) Almost Family Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFAM historical data

Date Open High Low Close Volume
9/19/201428.3628.4627.4427.96142,454
9/18/201427.9628.4827.6628.3334,488
9/17/201427.4028.0727.1827.9161,976
9/16/201427.3427.9627.2327.4833,480
9/15/201428.1528.4927.0627.3646,040
9/12/201428.2528.4727.6128.1557,294
9/11/201427.8928.4327.7228.3420,088
9/10/201427.4228.1526.8527.9735,537
9/9/201427.7028.3027.0027.3543,088
9/8/201428.4828.4827.5627.8850,365
9/5/201428.3828.6828.0728.4840,632
9/4/201428.6728.8528.1028.5348,112
9/3/201429.0629.1728.0628.7148,655
9/2/201427.9529.0727.9528.7653,763
8/29/201427.8428.1127.6227.9820,143
8/28/201428.3528.4227.6727.8422,713
8/27/201428.3828.7628.1628.4731,306
8/26/201427.9228.3527.9228.2640,257
8/25/201427.7728.0027.5127.7837,729
8/22/201427.5227.8027.0127.5925,029
8/21/201427.5827.9427.0427.5035,851
8/20/201428.0728.2227.3027.5451,231
8/19/201427.7828.4127.2728.1062,113
8/18/201426.4627.1826.1326.9735,327
8/15/201427.1827.1826.0026.3235,710
8/14/201426.6426.9826.4226.9674,016
8/13/201426.3126.9326.2226.5119,506
8/12/201426.7627.0026.0726.1927,446
8/11/201425.6226.8725.4026.7686,953
8/8/201425.4625.9124.7125.3942,788
8/7/201425.4726.0325.4125.4446,286
8/6/201424.8226.3324.6325.33167,642
8/5/201423.2524.1523.2523.8953,338
8/4/201423.5723.5723.1623.4316,927
8/1/201423.4723.7423.1123.5443,715
7/31/201423.3023.5122.7623.4493,231
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center