$44.74 -0.73 (%) Almost Family Inc - NASDAQ

Sep. 3, 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
9/3/201545.7746.2344.7344.7496,693
9/2/201544.4145.6744.0245.4783,172
9/1/201543.3144.3843.1743.9976,399
8/31/201545.0446.1943.9944.3094,337
8/28/201545.2545.8344.4645.4360,950
8/27/201545.4846.1944.3045.4573,918
8/26/201544.6645.4043.6845.2496,820
8/25/201545.1345.1343.4743.7866,032
8/24/201544.2044.4639.6843.66106,337
8/21/201546.2947.2844.7946.8498,790
8/20/201548.0248.5046.8947.06104,942
8/19/201549.0049.1547.7548.6582,414
8/18/201549.5750.4848.6749.2469,707
8/17/201548.0850.2447.8949.5397,855
8/14/201548.4649.5347.4848.2979,342
8/13/201548.3149.9048.1248.5856,503
8/12/201548.1548.9147.0048.33111,589
8/11/201549.7750.2448.5948.74158,797
8/10/201548.3849.9147.1649.74152,478
8/7/201548.7848.7846.9748.24110,454
8/6/201548.4448.9646.9048.39118,659
8/5/201547.9448.9147.7648.22125,114
8/4/201544.8548.4844.6648.01202,752
8/3/201543.7644.9043.5444.66122,406
7/31/201540.3344.3339.3243.76180,865
7/30/201542.3342.3338.6240.00145,789
7/29/201543.0043.5441.8241.97118,739
7/28/201542.6642.9441.5742.6476,240
7/27/201543.2043.4742.0942.4885,589
7/24/201543.7044.3243.0543.5997,471
7/23/201544.1244.8543.6443.8868,803
7/22/201543.5344.4042.8943.8587,128
7/21/201543.1243.7842.0943.3880,054
7/20/201543.9944.0842.9743.2387,118
7/17/201543.3844.2443.1443.9763,483
7/16/201543.4043.9542.8843.3364,426
7/15/201542.6843.3142.5343.2056,357
7/14/201543.0843.1042.1342.8163,338
7/13/201542.3443.4742.3443.0775,968
7/10/201540.9642.7640.8742.3283,100
7/9/201541.4041.5540.4940.6285,069
7/8/201539.3141.3339.3140.97215,667
7/7/201539.6439.6938.5939.5661,621
7/6/201538.9940.1838.6639.6696,027
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
  • Showing 1-100 of 1,259 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!