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
2018-03-29 54.75 56.30 54.25 56.30 4,907
2018-03-28 56.10 56.50 54.70 54.70 1,414
2018-03-27 56.00 56.30 55.70 55.70 2,515
2018-03-26 57.35 57.35 55.95 56.35 1,668
2018-03-23 57.70 57.95 57.00 57.00 880
2018-03-22 56.60 57.70 56.60 56.90 2,956
2018-03-21 56.85 57.05 56.40 56.60 1,995
2018-03-20 57.75 57.75 56.20 56.20 621
2018-03-19 57.50 57.60 56.45 57.55 2,240
2018-03-16 58.15 58.20 58.05 58.20 139
2018-03-15 58.25 58.25 57.55 57.75 602
2018-03-14 58.10 58.70 57.95 58.35 903
2018-03-13 59.00 59.00 58.00 58.25 3,153
2018-03-12 58.30 58.70 58.30 58.70 204
2018-03-09 57.30 58.80 57.30 58.35 3,487
2018-03-08 57.80 57.80 56.85 57.00 1,472
2018-03-07 55.40 57.10 55.15 56.65 1,705
2018-03-06 55.20 55.65 54.90 55.50 2,128
2018-03-05 55.55 56.10 54.95 56.00 1,164
2018-03-02 54.75 56.20 54.60 56.00 1,727
2018-03-01 57.20 58.40 55.00 56.00 3,202
2018-02-28 60.40 60.40 59.20 59.20 1,580
2018-02-27 60.30 61.55 59.85 60.80 5,002
2018-02-26 58.45 59.40 58.45 59.40 2,427
2018-02-23 57.50 58.60 57.30 58.60 964
2018-02-22 58.10 58.25 57.35 57.70 1,620
2018-02-21 57.45 58.50 57.45 58.40 412
2018-02-20 57.75 57.80 57.30 57.30 808
2018-02-16 58.15 58.15 57.50 57.75 1,175
2018-02-15 57.15 57.55 56.70 57.35 3,934

» More Almost Family Stock Price History

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