$35.59 -1.13 (%) Almost Family Inc - NASDAQ

Feb. 5, 2016 | 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
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
12/9/201539.1339.7738.0438.1071,152
12/8/201539.2240.3638.6339.8671,879
12/7/201541.1841.1839.3239.6155,034
12/4/201539.7341.2839.5540.9564,880
12/3/201542.2942.2939.6039.8750,798
12/2/201542.0442.7541.9042.2359,675
12/1/201542.4042.6741.6842.0553,446
11/30/201542.6642.9242.2842.3749,859
11/27/201542.2342.9142.1042.5626,260
11/25/201541.8542.4641.8542.0518,039
11/24/201541.8942.9441.3041.8950,833
11/23/201540.5542.6340.5542.2345,200
11/20/201539.7541.0439.7440.9150,843
11/19/201540.9640.9639.2739.4769,765
11/18/201540.2341.4539.3941.1555,197
11/17/201540.5240.8539.6639.9446,981
11/16/201541.2241.4940.1740.4154,271
11/13/201540.8041.7540.4941.3461,903
11/12/201541.4541.9339.7240.9841,904
11/11/201543.7343.7341.7741.8052,199
11/10/201543.7544.2742.8743.5955,607
11/9/201544.5044.5842.7143.7450,603
11/6/201543.2445.1743.0044.7058,903
11/5/201542.3043.4541.9043.45176,491
11/4/201542.0942.8841.0542.2983,896
11/3/201542.2043.0041.6741.8849,947
11/2/201541.2442.6941.2442.4042,256
10/30/201541.3841.9840.8441.3867,560
10/29/201541.5241.9740.9641.5092,302
10/28/201539.6041.8039.6041.4893,275
10/27/201539.8240.9039.5840.3578,931
10/26/201540.6440.9839.3639.8159,078
10/23/201538.3040.9038.1740.8340,569
10/22/201541.5841.5837.6238.03122,463
10/21/201541.4241.6440.5741.3648,454
10/20/201541.0141.9241.0141.4256,003
10/19/201540.1041.7440.1041.1244,825
10/16/201540.9241.7140.0640.8644,541
10/15/201538.7341.0038.2140.7553,371
10/14/201539.5440.2138.6738.7538,694
10/13/201540.1741.1139.3339.6150,399
10/12/201539.8640.6339.4540.2954,797
10/9/201539.1640.0439.1439.8277,914
10/8/201538.4239.3238.1539.1184,787
10/7/201537.8438.7237.0338.57124,749
10/6/201538.8839.1337.3637.75115,497
10/5/201539.3639.7938.0238.8589,456
10/2/201539.2939.8838.8539.1465,938
10/1/201540.2740.2738.8739.66107,266
9/30/201540.7641.3239.4640.05148,371
9/28/201543.2743.3539.4440.92136,573
9/25/201546.2146.2142.8343.39170,027
9/24/201545.5346.0545.0545.9084,697
9/23/201545.0045.9144.4045.6683,201
9/22/201544.4845.2044.0144.8669,864
9/21/201545.6346.1144.0944.8181,953
9/18/201547.6947.9445.0145.20141,763
9/17/201547.0449.1747.0348.2963,582
9/16/201547.0147.8646.0846.95132,358
9/15/201545.9247.1145.5946.9786,412
9/14/201545.6346.1744.8945.83111,006
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center