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. The Almost Family stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Almost Family Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 62.55 66.05 62.55 64.35 7,773
2017-11-21 61.15 61.40 60.30 61.20 1,971
2017-11-20 59.90 61.10 59.90 60.30 12,521
2017-11-17 61.20 62.70 61.00 61.65 19,153
2017-11-16 59.15 62.50 57.15 61.05 41,041
2017-11-15 52.95 52.95 51.95 52.75 2,143
2017-11-14 51.45 52.90 51.45 52.75 1,953
2017-11-13 50.95 51.70 50.95 51.45 925
2017-11-10 52.60 52.60 51.25 51.25 3,454
2017-11-09 53.85 53.85 51.05 53.00 2,907
2017-11-08 52.60 55.20 52.60 54.00 5,559
2017-11-07 50.90 52.00 50.90 51.05 5,088
2017-11-06 51.55 51.55 51.05 51.10 1,929
2017-11-03 51.35 52.00 51.00 51.00 2,421
2017-11-02 50.60 51.90 49.95 51.10 16,306
2017-11-01 43.65 43.65 40.20 40.40 8,282
2017-10-31 45.05 45.05 44.10 44.60 5,210
2017-10-30 45.75 45.85 44.40 44.75 2,481
2017-10-27 45.60 46.50 45.60 46.50 4,197
2017-10-26 47.15 47.15 45.45 45.50 2,736
2017-10-25 46.25 46.35 45.75 46.00 3,854
2017-10-24 47.15 47.25 46.00 46.40 1,441
2017-10-23 47.35 47.35 46.95 46.95 673
2017-10-20 48.05 48.05 47.45 47.85 2,373
2017-10-19 47.15 47.65 47.15 47.60 786
2017-10-18 47.40 47.80 46.80 47.20 2,543
2017-10-17 46.90 47.25 46.15 47.25 3,167
2017-10-16 46.35 46.70 46.25 46.65 1,944
2017-10-13 46.15 46.75 45.95 46.40 2,633
2017-10-12 46.40 46.95 46.20 46.70 1,947

» More Almost Family Stock Price History

To see other companies like Almost Family (AFAM), view our stock market today for news, and other data.