Almost Family Inc. (AFAM)
NASDAQ: AFAM
· Real-Time Price · USD
56.00
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
AFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 29, 2018 | 54.95 | 56.40 | 54.15 | 56.00 | 56.00 | 1.91% | 582,290 |
| Mar 28, 2018 | 55.80 | 56.65 | 54.65 | 54.95 | 54.95 | -1.43% | 74,852 |
| Mar 27, 2018 | 56.55 | 56.95 | 55.60 | 55.75 | 55.75 | -1.24% | 138,775 |
| Mar 26, 2018 | 57.30 | 57.65 | 55.80 | 56.45 | 56.45 | -0.79% | 89,635 |
| Mar 23, 2018 | 56.90 | 58.05 | 56.85 | 56.90 | 56.90 | 0.00% | 90,952 |
| Mar 22, 2018 | 56.20 | 57.80 | 56.20 | 56.90 | 56.90 | 0.62% | 111,632 |
| Mar 21, 2018 | 56.20 | 57.36 | 56.00 | 56.55 | 56.55 | 0.53% | 78,122 |
| Mar 20, 2018 | 57.50 | 57.90 | 56.15 | 56.25 | 56.25 | -2.34% | 45,410 |
| Mar 19, 2018 | 58.05 | 58.15 | 56.30 | 57.60 | 57.60 | -0.95% | 126,885 |
| Mar 16, 2018 | 57.90 | 58.40 | 57.72 | 58.15 | 58.15 | 0.35% | 171,643 |
| Mar 15, 2018 | 58.30 | 58.75 | 57.40 | 57.95 | 57.95 | -0.34% | 68,494 |
| Mar 14, 2018 | 58.35 | 58.85 | 57.75 | 58.15 | 58.15 | -0.17% | 67,518 |
| Mar 13, 2018 | 59.10 | 59.35 | 58.00 | 58.25 | 58.25 | -0.85% | 96,395 |
| Mar 12, 2018 | 58.70 | 58.90 | 57.65 | 58.75 | 58.75 | 0.51% | 77,832 |
| Mar 9, 2018 | 57.30 | 58.85 | 56.80 | 58.45 | 58.45 | 2.54% | 113,581 |
| Mar 8, 2018 | 57.05 | 57.85 | 56.55 | 57.00 | 57.00 | 0.26% | 84,134 |
| Mar 7, 2018 | 55.45 | 57.25 | 54.95 | 56.85 | 56.85 | 1.97% | 108,845 |
| Mar 6, 2018 | 56.10 | 56.30 | 54.75 | 55.75 | 55.75 | -0.18% | 95,847 |
| Mar 5, 2018 | 55.75 | 56.25 | 54.80 | 55.85 | 55.85 | -0.09% | 114,837 |
| Mar 2, 2018 | 55.60 | 56.40 | 54.35 | 55.90 | 55.90 | 0.18% | 172,103 |