$39.21 -0.33 (%) Almost Family Inc - NASDAQ

Jul. 2, 2015 | 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
7/2/201539.5439.6038.5239.2157,398
7/1/201540.0440.0738.7639.54100,075
6/30/201539.4940.0739.1839.91131,198
6/29/201539.1639.6738.4539.2496,659
6/26/201539.2039.8338.8039.16262,134
6/25/201538.9639.8138.4039.2797,597
6/24/201539.9039.9538.2538.89122,204
6/23/201544.1244.1239.2940.14404,123
6/22/201544.1544.4343.8244.32141,067
6/19/201542.1044.3741.6244.11213,954
6/18/201541.1742.0940.1441.96105,642
6/17/201540.1641.3840.0840.87104,744
6/16/201539.5940.1239.3840.01102,720
6/15/201539.7440.0039.3639.5895,899
6/12/201539.5940.0739.0440.00110,456
6/11/201539.1740.0639.0839.79127,004
6/10/201537.2739.1137.2739.01157,846
6/9/201537.1937.4936.8537.1676,009
6/8/201537.0237.3836.5537.0687,434
6/5/201536.5536.9936.0236.98122,641
6/4/201536.4237.1236.0536.59128,735
6/3/201538.6038.6036.0236.82263,036
6/2/201537.8638.9237.8638.5699,023
6/1/201538.4538.7537.9438.36124,162
5/29/201537.6338.7236.6838.40157,396
5/28/201538.1738.4037.5237.7447,499
5/27/201538.1538.4137.6538.2281,146
5/26/201537.6039.2137.6038.2082,787
5/22/201537.9438.4537.3137.9262,250
5/21/201539.3139.3137.7738.0963,897
5/20/201538.9739.4638.5439.3267,673
5/19/201538.6839.7038.2238.8594,969
5/18/201538.6039.1137.7738.6496,793
5/15/201537.8738.8237.5038.81103,591
5/14/201537.2538.4237.2337.8893,282
5/13/201537.7038.1236.7037.00224,992
5/12/201538.9539.4737.3137.36115,030
5/11/201538.5039.3737.7938.95150,718
5/8/201539.1939.4437.7938.50110,357
5/7/201537.7639.2737.3939.05134,971
5/6/201542.9542.9536.3837.93440,502
5/5/201543.1743.9441.1341.89173,874
5/4/201543.6044.2342.7443.2694,351
5/1/201543.5043.9142.8243.5293,682
4/30/201544.6844.7442.2643.28173,297
4/29/201545.1645.7944.3244.90102,792
4/28/201545.0146.4644.1845.55119,643
4/27/201547.5048.4645.0645.17123,706
4/24/201545.6147.5345.3647.11113,136
4/23/201544.5445.5143.7245.3179,366
4/22/201544.7344.7943.2644.6097,277
4/21/201545.3845.8544.0544.82121,574
4/20/201543.3745.6642.6945.14169,314
4/17/201543.5543.5742.1743.24192,092
4/16/201544.9045.5943.5943.84147,916
4/15/201546.0046.6844.5244.88151,457
4/14/201549.6049.7145.5045.58235,690
4/13/201542.3346.7242.3345.99321,223
4/10/201543.9444.1341.7742.20153,867
4/9/201544.9245.5943.3543.94147,126
4/8/201546.8046.9944.5044.92251,192
4/7/201547.1549.4147.1547.76157,510
4/6/201546.7649.3146.7647.08192,866
4/2/201545.4146.7545.4146.5599,113
4/1/201544.7046.8343.5145.17134,892
3/31/201542.1445.9341.5444.71290,529
3/30/201539.7543.3839.7542.16190,688
3/27/201538.9639.9338.7339.7561,989
3/26/201541.0541.0738.7638.9391,376
3/25/201542.0042.7540.9941.11158,129
3/24/201540.0942.2239.9042.05130,140
3/23/201538.9040.3238.4040.12106,225
3/20/201539.3539.9138.8138.8175,751
3/19/201538.4539.2238.0639.0638,073
3/18/201538.5339.1738.0238.6264,501
3/17/201538.1038.8937.6238.5855,167
3/16/201537.6139.7737.6138.2786,463
3/13/201537.2138.6336.8837.07134,079
3/12/201537.0137.7236.4637.3464,123
3/11/201537.3137.7936.7236.8360,945
3/10/201536.8437.5836.6537.3125,726
3/9/201536.8537.7036.8537.3234,687
3/6/201536.8637.7536.5536.5847,125
3/5/201537.9037.9036.6337.0262,049
3/4/201537.3438.4036.8337.6754,114
3/3/201537.2837.7136.2837.3454,992
3/2/201535.9937.3735.9937.28163,326
2/27/201533.6936.1833.6935.62154,432
2/26/201531.2233.4230.9933.2074,352
2/25/201529.0031.3629.0031.1543,853
2/24/201529.4030.0429.1329.5926,846
2/23/201529.4429.4929.1029.4418,811
2/20/201530.4330.5729.3029.4625,966
2/19/201530.8130.9830.3330.3513,519
2/18/201530.8231.3330.6530.8020,778
2/17/201530.8231.1730.5430.9928,266
2/13/201530.4730.9230.3930.8821,470
2/12/201530.3630.6430.1730.5133,509
2/11/201529.9830.5329.9830.3015,262
2/10/201529.7830.3429.5829.9621,265
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!