$37.30 +0.75 (%) Almost Family Inc - NASDAQ

Aug. 29, 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
8/29/201636.4237.6336.4137.3084,979
8/26/201636.6336.8736.2636.5549,774
8/25/201637.0737.1736.6236.6838,196
8/24/201637.6337.7237.0137.0950,583
8/23/201637.7738.2437.5237.6248,054
8/22/201637.7238.1837.2437.9344,567
8/19/201638.3138.3237.2537.6469,214
8/18/201638.0938.7638.0838.4443,746
8/17/201638.4938.4938.0038.2163,802
8/16/201639.5540.1039.0339.1544,541
8/15/201639.6139.9339.1039.7091,491
8/12/201639.6040.0939.3839.5831,196
8/11/201639.6739.7239.1339.6071,050
8/10/201639.5639.8039.0039.6670,957
8/9/201638.3539.6637.9639.64112,462
8/8/201639.2639.2638.1938.3560,003
8/5/201639.7339.9439.1039.2354,607
8/4/201640.6941.4939.2639.3650,337
8/3/201639.7940.9839.4040.7268,198
8/2/201639.8940.4739.3639.56125,326
8/1/201639.7840.3339.5240.0577,298
7/29/201640.0140.1139.5439.7996,341
7/28/201640.0140.3839.9940.0067,675
7/27/201640.4240.5040.0240.1776,362
7/26/201640.7841.0840.3040.4685,334
7/25/201642.1742.1740.5540.8060,241
7/22/201641.9642.7141.7542.2838,397
7/21/201642.1242.2841.6142.0663,213
7/20/201642.2042.6141.9242.2481,548
7/19/201642.2942.5441.9742.0360,399
7/18/201642.6242.6642.1542.3649,860
7/15/201642.3742.7541.9842.4572,701
7/14/201643.8843.8842.1842.5667,028
7/13/201644.1844.1843.6143.7759,569
7/12/201644.1044.5241.0044.00103,410
7/11/201644.2944.2943.7144.0762,327
7/8/201644.5144.6444.2144.3959,791
7/7/201644.0444.5342.3044.3155,652
7/6/201642.3144.1741.8844.17106,674
7/5/201642.8542.8542.3342.6145,297
7/1/201642.6343.1441.0143.0364,390
6/30/201643.0043.0541.0242.6147,104
6/29/201643.6943.9042.5642.7259,790
6/28/201643.1243.2642.1443.07118,989
6/27/201642.6143.0241.7742.8692,442
6/24/201641.4143.0541.0943.00276,368
6/23/201642.3243.0241.0043.0063,184
6/22/201642.6443.4641.9642.0753,882
6/21/201642.4842.9641.8942.6343,233
6/20/201642.9942.9942.4242.4949,498
6/17/201643.8944.0142.2542.5490,135
6/16/201643.0044.0842.7544.01105,863
6/15/201643.0343.4042.2743.25127,237
6/14/201641.4943.1141.3743.0089,833
6/13/201641.8942.4941.0241.7178,070
6/10/201642.6542.9542.0742.1137,134
6/9/201642.8043.3842.5942.9234,825
6/8/201642.4743.1542.4342.9456,672
6/7/201642.5542.9342.3042.4634,578
6/6/201642.1742.6641.9242.5544,217
6/3/201642.7442.7441.9442.0637,859
6/2/201642.5543.0942.2742.9086,831
6/1/201641.6142.8241.4442.65121,824
5/31/201642.1342.1341.3941.8173,578
5/27/201641.8542.2241.0041.8754,290
5/26/201642.7842.7840.5141.8145,514
5/25/201643.3243.7942.3742.6935,560
5/24/201642.6343.7242.3243.2964,265
5/23/201642.6842.8542.1042.3190,468
5/20/201642.5542.7942.1742.5430,400
5/19/201642.0743.1241.9042.2748,628
5/18/201640.1642.3140.1642.2061,035
5/17/201640.2841.5639.8640.2485,664
5/16/201640.3040.8040.0440.2353,498
5/13/201639.8840.5039.8840.2931,811
5/12/201641.2041.6839.6040.0266,005
5/11/201641.4742.2141.2441.3446,855
5/10/201641.9841.9941.2241.7441,553
5/9/201640.8042.1640.8041.9768,973
5/6/201639.5040.7939.5040.7358,204
5/5/201639.8440.2038.8539.6370,798
5/4/201642.1242.1239.5339.99111,326
5/3/201641.8042.6041.6642.1353,670
5/2/201642.0942.3741.6542.1157,390
4/29/201642.5643.0941.6042.0144,473
4/28/201642.9843.8841.3742.8667,919
4/27/201642.3843.7041.7543.3168,365
4/26/201641.8242.7041.4942.5148,391
4/25/201642.2242.5541.5641.9352,113
4/22/201641.0242.6941.0242.2782,675
4/21/201641.2141.7241.2141.4244,218
4/20/201640.3141.4740.1341.1760,203
4/19/201640.3940.7539.7740.3649,972
4/18/201638.7140.1538.7140.1170,865
4/15/201638.1039.1037.3438.9440,606
4/14/201637.2038.4937.2038.3061,381
4/13/201637.1437.4836.5837.2176,048
4/12/201636.8337.4836.5436.8823,875
4/11/201637.6538.1036.6736.7536,217
4/8/201637.3838.0037.1637.3851,448
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center