ALMOST FAMILY Historical Stock Price

Below is the stock price history for Almost Family AFAM. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Almost Family stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Almost Family Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	21.31	21.31	20.92	21.25	9,701
2012-05-17	21.72	21.76	20.76	21.16	8,403
2012-05-16	22.07	22.33	21.65	21.71	2,558
2012-05-15	21.95	22.11	21.79	22.00	4,703
2012-05-14	22.40	22.40	21.65	21.94	9,851
2012-05-11	21.67	22.82	21.67	22.52	19,330
2012-05-10	22.69	22.97	21.62	21.69	19,377
2012-05-09	23.93	23.93	23.03	23.07	6,571
2012-05-08	23.97	24.15	23.03	24.00	13,345
2012-05-07	23.82	24.19	23.82	24.06	11,654
2012-05-04	24.32	24.63	23.68	24.00	6,999
2012-05-03	24.69	25.02	24.56	24.72	10,284
2012-05-02	24.11	24.95	24.11	24.49	6,953
2012-05-01	24.57	24.82	23.86	23.86	4,899
2012-04-30	25.40	25.50	24.05	24.40	11,148
2012-04-27	24.46	25.595	24.41	25.42	6,499
2012-04-26	24.67	25.41	24.51	24.65	5,086
2012-04-25	23.83	24.74	23.83	24.61	7,743
2012-04-24	24.05	24.86	23.76	23.98	9,893
2012-04-23	24.53	24.53	23.77	24.201	6,559
2012-04-20	24.18	25.11	24.16	24.63	3,665
2012-04-19	24.05	24.27	23.84	24.17	2,755
2012-04-18	24.10	24.23	23.86	24.06	3,411
2012-04-17	24.04	24.71	24.04	24.22	6,849
2012-04-16	23.64	24.13	23.37	23.90	5,124
2012-04-13	24.34	24.36	23.75	23.95	4,556
2012-04-12	24.64	24.74	24.33	24.60	4,592
2012-04-11	24.44	24.69	24.19	24.25	14,702
2012-04-10	24.87	25.03	23.68	23.865	9,848
2012-04-09	25.17	25.29	24.53	24.91	15,487

» More Almost Family Stock Price History