Dark

AFAM
Almost Family Inc
stock NASDAQ

Inactive

Mar 29, 2018

56.00USD+1.911%(+1.05)582,290

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-03-29	54.9500	56.4000	54.1500	56.0000	+1.911%	582,290	0.000%
2018-03-28	55.8000	56.6500	54.6500	54.9500	-1.435%	74,852	+1.911%
2018-03-27	56.5500	56.9500	55.6000	55.7500	-1.240%	138,775	+0.448%
2018-03-26	57.3000	57.6500	55.8000	56.4500	-0.791%	89,635	-0.797%
2018-03-23	56.9000	58.0500	56.8500	56.9000	0.000%	90,952	-1.582%
2018-03-22	56.2000	57.8000	56.2000	56.9000	+0.619%	111,632	-1.582%
2018-03-21	56.2000	57.3625	56.0000	56.5500	+0.533%	78,122	-0.973%
2018-03-20	57.5000	57.9000	56.1500	56.2500	-2.344%	45,410	-0.444%
2018-03-19	58.0500	58.1500	56.3000	57.6000	-0.946%	126,885	-2.778%
2018-03-16	57.9000	58.4000	57.7250	58.1500	+0.345%	171,643	-3.697%
2018-03-15	58.3000	58.7500	57.4000	57.9500	-0.344%	68,494	-3.365%
2018-03-14	58.3500	58.8500	57.7500	58.1500	-0.172%	67,518	-3.697%
2018-03-13	59.1000	59.3500	58.0000	58.2500	-0.851%	96,395	-3.863%
2018-03-12	58.7000	58.9000	57.6500	58.7500	+0.513%	77,832	-4.681%
2018-03-09	57.3000	58.8500	56.8000	58.4500	+2.544%	113,581	-4.192%
2018-03-08	57.0500	57.8500	56.5500	57.0000	+0.264%	84,134	-1.754%
2018-03-07	55.4500	57.2500	54.9500	56.8500	+1.973%	108,845	-1.495%
2018-03-06	56.1000	56.3000	54.7500	55.7500	-0.179%	95,847	+0.448%
2018-03-05	55.7500	56.2500	54.8000	55.8500	-0.089%	114,837	+0.269%
2018-03-02	55.6000	56.4000	54.3500	55.9000	+0.179%	172,103	+0.179%
2018-03-01	58.9000	58.9000	54.6000	55.8000	-5.344%	247,186	+0.358%
2018-02-28	61.0500	61.0500	58.5500	58.9500	-2.562%	114,256	-5.004%
2018-02-27	59.2500	61.6000	58.9000	60.5000	+2.196%	194,953	-7.438%
2018-02-26	58.6500	59.5000	57.7500	59.2000	+1.024%	114,921	-5.405%
2018-02-23	58.1000	58.7500	56.8500	58.6000	+1.296%	77,957	-4.437%
2018-02-22	58.2500	58.4500	57.1500	57.8500	-0.687%	83,292	-3.198%
2018-02-21	57.5500	58.9000	57.2000	58.2500	+1.569%	74,840	-3.863%
2018-02-20	57.0500	57.9500	57.0500	57.3500	-0.261%	57,811	-2.354%
2018-02-16	57.0500	58.4000	57.0500	57.5000	+0.174%	74,382	-2.609%
2018-02-15	57.7500	57.7500	56.6500	57.4000	0.000%	74,280	-2.439%
2018-02-14	56.8500	57.9500	56.7500	57.4000	+0.350%	47,892	-2.439%
2018-02-13	57.5000	57.8000	56.9000	57.2000	-1.124%	55,420	-2.098%
2018-02-12	57.9500	58.0500	56.3000	57.8500	+0.087%	81,223	-3.198%
2018-02-09	57.3000	58.3000	56.8500	57.8000	+1.671%	156,694	-3.114%
2018-02-08	57.0000	57.6500	56.4500	56.8500	-0.351%	96,870	-1.495%
2018-02-07	57.3500	58.3500	56.6500	57.0500	-1.127%	206,732	-1.840%
2018-02-06	53.7500	58.0000	53.4000	57.7000	+5.775%	384,448	-2.946%
2018-02-05	55.4000	56.8500	54.5500	54.5500	-2.415%	199,606	+2.658%
2018-02-02	56.9000	57.3000	55.8500	55.9000	-1.930%	208,097	+0.179%
2018-02-01	56.8000	57.7500	55.8500	57.0000	-0.088%	147,416	-1.754%
2018-01-31	58.5500	58.7750	56.6000	57.0500	-2.144%	162,389	-1.840%
2018-01-30	58.0000	58.9000	57.4657	58.3000	-0.257%	264,180	-3.945%
2018-01-29	59.0500	59.8500	58.3000	58.4500	-1.599%	77,834	-4.192%
2018-01-26	58.7500	59.4000	58.5500	59.4000	+0.849%	213,068	-5.724%
2018-01-25	58.1000	59.2000	57.5500	58.9000	+1.552%	286,571	-4.924%
2018-01-24	58.4000	58.8500	57.7500	58.0000	-0.429%	127,081	-3.448%
2018-01-23	58.7500	59.0500	57.8000	58.2500	-1.271%	64,070	-3.863%
2018-01-22	59.5000	59.8000	58.7500	59.0000	-0.673%	77,706	-5.085%
2018-01-19	57.6500	59.4000	56.2010	59.4000	+2.768%	74,553	-5.724%
2018-01-18	59.6500	59.8000	57.7000	57.8000	-3.264%	158,519	-3.114%
2018-01-17	59.3500	60.4500	58.9500	59.7500	+1.014%	139,232	-6.276%
2018-01-16	58.2500	59.4000	57.8500	59.1500	+2.159%	90,588	-5.325%
2018-01-12	58.5500	59.0500	57.7500	57.9000	-1.279%	50,201	-3.282%
2018-01-11	57.0000	58.7500	56.1500	58.6500	+3.805%	282,156	-4.518%
2018-01-10	57.2500	57.4500	56.0500	56.5000	-1.396%	249,091	-0.885%
2018-01-09	56.3500	57.4500	55.6800	57.3000	+2.139%	251,528	-2.269%
2018-01-08	58.5500	58.5500	56.0000	56.1000	-4.673%	326,894	-0.178%
2018-01-05	58.8500	59.1500	57.0000	58.8500	0.000%	252,578	-4.843%
2018-01-04	56.6000	58.9250	56.5750	58.8500	+4.622%	370,472	-4.843%
2018-01-03	56.0000	56.4000	55.4500	56.2500	+0.446%	144,735	-0.444%
2018-01-02	55.8000	56.1500	55.2500	56.0000	+1.174%	123,350	0.000%
2017-12-29	54.9000	55.8000	54.6000	55.3500	+0.636%	307,348	+1.174%
2017-12-28	55.2500	56.2500	54.7500	55.0000	-0.542%	302,188	+1.818%
2017-12-27	55.7500	56.2000	54.9750	55.3000	-0.629%	229,526	+1.266%
2017-12-26	55.7500	56.5500	55.3750	55.6500	-0.536%	214,580	+0.629%
2017-12-22	54.0500	56.0500	53.6500	55.9500	+3.707%	387,544	+0.089%
2017-12-21	54.6000	54.6000	53.5000	53.9500	-0.553%	443,372	+3.800%
2017-12-20	55.1500	56.0500	54.2500	54.2500	-1.632%	97,165	+3.226%
2017-12-19	55.0500	56.1000	54.9500	55.1500	+0.091%	127,231	+1.541%
2017-12-18	57.4000	57.4000	54.0500	55.1000	-3.333%	263,179	+1.633%
2017-12-15	56.3500	57.7000	55.6000	57.0000	+1.064%	314,496	-1.754%
2017-12-14	57.6500	57.8000	55.6500	56.4000	-1.742%	207,072	-0.709%
2017-12-13	57.4500	58.4500	56.8500	57.4000	+0.087%	214,449	-2.439%
2017-12-12	56.2000	58.2000	55.8500	57.3500	+2.502%	306,751	-2.354%
2017-12-11	57.2500	57.2500	55.8000	55.9500	-1.496%	259,324	+0.089%
2017-12-08	58.3000	58.8000	56.5500	56.8000	-2.069%	206,673	-1.408%
2017-12-07	58.0500	58.4500	57.4500	58.0000	+0.607%	331,993	-3.448%
2017-12-06	57.5000	58.0500	57.0500	57.6500	+0.348%	177,991	-2.862%
2017-12-05	58.9000	59.1500	57.0500	57.4500	-2.129%	174,233	-2.524%
2017-12-04	59.9000	60.2500	58.4000	58.7000	-0.928%	160,181	-4.600%
2017-12-01	59.4500	60.6500	57.8500	59.2500	-0.253%	255,570	-5.485%
2017-11-30	60.9000	61.2500	59.2000	59.4000	-2.142%	286,794	-5.724%
2017-11-29	59.9000	61.1500	59.9000	60.7000	+1.251%	220,684	-7.743%
2017-11-28	61.4500	61.5000	59.1000	59.9500	-2.520%	254,307	-6.589%
2017-11-27	64.4000	64.8500	61.0500	61.5000	-3.906%	248,243	-8.943%
2017-11-24	64.7000	65.9999	63.0500	64.0000	-0.544%	119,626	-12.500%
2017-11-22	61.5500	66.1500	61.5500	64.3500	+4.890%	224,567	-12.976%
2017-11-21	60.9000	61.6500	60.0500	61.3500	+0.739%	133,522	-8.720%
2017-11-20	60.2000	61.3000	59.4500	60.9000	-1.536%	226,016	-8.046%
2017-11-17	60.9500	62.8500	60.8500	61.8500	+1.062%	431,911	-9.458%
2017-11-16	59.1500	62.6500	56.7500	61.2000	+16.239%	953,106	-8.497%
2017-11-15	52.6500	53.4990	51.8750	52.6500	-0.095%	71,912	+6.363%
2017-11-14	51.0500	53.0000	51.0500	52.7000	+2.629%	61,325	+6.262%
2017-11-13	51.1000	51.7500	50.6000	51.3500	+0.195%	59,382	+9.056%
2017-11-10	52.5000	52.7000	51.1000	51.2500	-2.936%	104,850	+9.268%
2017-11-09	53.7500	53.7500	50.8000	52.8000	-2.132%	107,785	+6.061%
2017-11-08	52.0000	55.5750	51.0000	53.9500	+5.371%	181,412	+3.800%
2017-11-07	51.1500	52.0000	50.8000	51.2000	0.000%	163,332	+9.375%
2017-11-06	51.0000	51.7500	50.8500	51.2000	+0.491%	73,191	+9.375%
2017-11-03	51.0000	52.2500	50.8000	50.9500	-0.682%	129,997	+9.912%
2017-11-02	43.2000	51.9001	43.2000	51.3000	+26.980%	575,771	+9.162%
2017-11-01	44.3500	44.3500	40.1500	40.4000	-8.701%	260,745	+38.614%
2017-10-31	44.8000	45.3500	44.1000	44.2500	-1.007%	213,660	+26.554%
2017-10-30	46.3500	46.3500	44.3000	44.7000	-3.974%	71,283	+25.280%
2017-10-27	45.5500	46.5500	45.5000	46.5500	+2.873%	89,350	+20.301%
2017-10-26	46.1000	47.1500	45.1500	45.2500	-1.630%	99,585	+23.757%
2017-10-25	46.2500	46.4000	45.7000	46.0000	-0.541%	111,187	+21.739%
2017-10-24	46.9500	47.2500	45.9000	46.2500	-1.386%	107,126	+21.081%
2017-10-23	47.5500	47.5500	45.1490	46.9000	-1.367%	62,578	+19.403%
2017-10-20	47.9500	48.0500	46.0000	47.5500	-0.105%	89,177	+17.771%
2017-10-19	47.1500	47.8000	46.9500	47.6000	+1.169%	66,601	+17.647%
2017-10-18	47.3500	47.7000	46.7500	47.0500	-0.212%	89,980	+19.022%
2017-10-17	46.8500	47.3500	46.1500	47.1500	+1.072%	100,024	+18.770%
2017-10-16	46.5000	46.8500	46.0500	46.6500	+0.215%	74,621	+20.043%
2017-10-13	46.8000	46.8000	45.9000	46.5500	-0.321%	131,095	+20.301%
2017-10-12	46.7500	47.0500	46.1000	46.7000	-0.214%	63,756	+19.914%
2017-10-11	46.5000	47.1500	46.5000	46.8000	+0.537%	74,519	+19.658%
2017-10-10	47.7000	48.0500	46.5500	46.5500	-2.513%	184,635	+20.301%
2017-10-09	50.3500	50.6000	47.4000	47.7500	-5.632%	148,283	+17.277%
2017-10-06	51.8500	52.2500	50.4500	50.6000	-2.505%	64,322	+10.672%
2017-10-05	52.4000	52.4500	51.6000	51.9000	-0.954%	98,126	+7.900%
2017-10-04	53.1000	53.2500	52.3500	52.4000	-1.411%	123,219	+6.870%
2017-10-03	53.6000	53.6000	52.4500	53.1500	-0.561%	66,769	+5.362%
2017-10-02	53.8000	54.5500	52.8500	53.4500	-0.466%	104,046	+4.771%
2017-09-29	53.7000	54.1000	52.9500	53.7000	+1.035%	159,362	+4.283%
2017-09-28	51.7500	53.6000	51.0500	53.1500	+2.904%	221,265	+5.362%
2017-09-27	49.0500	51.8750	48.7500	51.6500	+5.949%	188,667	+8.422%
2017-09-26	48.4000	49.1000	48.2500	48.7500	+0.932%	85,837	+14.872%
2017-09-25	47.2000	48.5000	46.9500	48.3000	+2.439%	194,460	+15.942%
2017-09-22	46.7000	47.3000	46.3000	47.1500	+1.507%	143,508	+18.770%
2017-09-21	46.3500	46.8000	46.0000	46.4500	+0.324%	228,855	+20.560%
2017-09-20	45.5500	46.4000	45.5500	46.3000	+0.871%	63,613	+20.950%
2017-09-19	47.4000	47.4000	45.6000	45.9000	-3.165%	97,744	+22.004%
2017-09-18	48.2500	48.5000	47.2500	47.4000	-1.762%	62,134	+18.143%
2017-09-15	48.6500	48.7250	47.4000	48.2500	-0.618%	291,969	+16.062%
2017-09-14	48.2000	48.9500	48.0000	48.5500	+0.414%	139,502	+15.345%
2017-09-13	48.0500	48.6000	47.7500	48.3500	+0.520%	68,068	+15.822%
2017-09-12	48.1500	48.1500	47.4000	48.1000	+0.208%	86,945	+16.424%
2017-09-11	49.0500	49.4750	47.8500	48.0000	-1.639%	121,303	+16.667%
2017-09-08	49.4000	49.6000	48.0500	48.8000	-1.414%	85,794	+14.754%
2017-09-07	49.8500	50.1750	49.3750	49.5000	-0.602%	121,973	+13.131%
2017-09-06	50.7500	50.7500	48.7500	49.8000	-1.190%	120,473	+12.450%
2017-09-05	49.0000	51.1000	48.9500	50.4000	+2.648%	174,928	+11.111%
2017-09-01	48.9000	49.2000	48.2500	49.1000	+0.821%	55,117	+14.053%
2017-08-31	46.9500	49.2500	46.8500	48.7000	+3.949%	159,770	+14.990%
2017-08-30	46.8000	47.1000	46.4000	46.8500	+0.214%	128,508	+19.530%
2017-08-29	47.3500	47.5500	46.5750	46.7500	-1.786%	95,573	+19.786%
2017-08-28	46.8500	48.2000	46.8500	47.6000	+1.927%	146,304	+17.647%
2017-08-25	47.2000	47.3000	46.6000	46.7000	-0.744%	137,747	+19.914%
2017-08-24	48.4000	48.7500	46.9500	47.0500	-2.386%	158,642	+19.022%
2017-08-23	48.0500	48.2500	47.5000	48.2000	-0.104%	75,551	+16.183%
2017-08-22	48.4000	48.7500	48.1000	48.2500	-0.822%	71,353	+16.062%
2017-08-21	49.1000	49.1000	48.1000	48.6500	-0.613%	67,827	+15.108%
2017-08-18	48.3500	49.3250	47.8500	48.9500	+0.928%	245,764	+14.402%
2017-08-17	49.0500	49.2500	47.9500	48.5000	-1.523%	124,141	+15.464%
2017-08-16	48.4000	49.3500	48.1000	49.2500	+2.285%	159,012	+13.706%
2017-08-15	47.9500	48.5586	47.6500	48.1500	+0.522%	81,031	+16.303%
2017-08-14	47.4500	48.3500	47.0500	47.9000	+1.699%	93,936	+16.910%
2017-08-11	47.1000	47.4500	46.7000	47.1000	+0.213%	137,875	+18.896%
2017-08-10	46.8000	47.3000	46.2500	47.0000	-0.424%	103,969	+19.149%
2017-08-09	46.6500	49.2500	46.1500	47.2000	-2.075%	250,847	+18.644%
2017-08-08	47.7000	48.3500	47.1500	48.2000	+1.154%	217,758	+16.183%
2017-08-07	47.8500	47.9000	47.4000	47.6500	-0.314%	119,635	+17.524%
2017-08-04	47.6500	47.9000	46.5500	47.8000	+1.271%	103,517	+17.155%
2017-08-03	47.5500	47.6500	46.6500	47.2000	-0.632%	159,101	+18.644%
2017-08-02	48.4000	48.4000	47.1000	47.5000	-1.145%	165,360	+17.895%
2017-08-01	49.8500	49.8500	48.0000	48.0500	-2.831%	119,948	+16.545%
2017-07-31	49.8000	49.9000	48.5750	49.4500	-0.603%	148,639	+13.246%
2017-07-28	48.6500	49.8000	48.6500	49.7500	+2.261%	164,833	+12.563%
2017-07-27	48.7000	49.6500	47.8000	48.6500	-0.613%	389,969	+15.108%
2017-07-26	45.2500	50.4500	44.2500	48.9500	-13.668%	634,997	+14.402%
2017-07-25	57.1500	57.5500	56.5000	56.7000	-0.264%	78,411	-1.235%
2017-07-24	56.7000	57.2500	56.1000	56.8500	-0.525%	52,904	-1.495%
2017-07-21	58.0500	58.0500	56.7500	57.1500	-1.039%	77,259	-2.012%
2017-07-20	57.5000	58.1000	57.4180	57.7500	+0.435%	34,130	-3.030%
2017-07-19	57.8000	58.2500	57.3500	57.5000	-0.087%	44,704	-2.609%
2017-07-18	58.2000	58.2000	57.3500	57.5500	-1.202%	50,708	-2.693%
2017-07-17	58.7500	59.2000	58.1000	58.2500	-0.512%	80,346	-3.863%
2017-07-14	58.0000	58.8000	57.8003	58.5500	+0.948%	55,976	-4.355%
2017-07-13	58.0000	58.3000	56.0000	58.0000	0.000%	157,135	-3.448%
2017-07-12	57.7500	58.2000	57.4000	58.0000	+0.782%	115,949	-3.448%
2017-07-11	57.7000	58.1250	56.8000	57.5500	-0.217%	109,875	-2.693%
2017-07-10	59.7500	59.7500	54.9000	57.6750	-5.914%	238,292	-2.904%
2017-07-07	60.7500	61.7500	60.2500	61.3000	+1.322%	62,335	-8.646%
2017-07-06	62.0000	62.0000	59.6500	60.5000	-3.122%	127,170	-7.438%
2017-07-05	61.7500	62.5500	61.1500	62.4500	+1.052%	55,810	-10.328%
2017-07-03	61.6500	62.0500	61.2500	61.8000	+0.243%	32,919	-9.385%
2017-06-30	61.2000	61.9500	60.9500	61.6500	+0.900%	47,125	-9.165%
2017-06-29	60.9000	61.3000	60.4000	61.1000	-0.245%	66,845	-8.347%
2017-06-28	60.6500	61.7500	60.5500	61.2500	+1.323%	170,168	-8.571%
2017-06-27	62.1500	62.1500	60.2000	60.4500	-2.500%	124,805	-7.361%
2017-06-26	62.0000	62.9500	61.7000	62.0000	0.000%	119,367	-9.677%
2017-06-23	62.3000	62.3500	61.6000	62.0000	-0.402%	201,885	-9.677%
2017-06-22	61.5000	62.3500	61.4001	62.2500	+1.137%	69,364	-10.040%
2017-06-21	61.5100	61.9500	60.9500	61.5500	+0.408%	94,867	-9.017%
2017-06-20	60.7500	61.8000	60.7500	61.3000	+0.822%	62,001	-8.646%
2017-06-19	60.7500	61.1500	60.4500	60.8000	+0.413%	70,006	-7.895%
2017-06-16	61.1500	61.7000	60.3500	60.5500	-1.465%	122,666	-7.514%
2017-06-15	61.1000	62.3828	61.1000	61.4500	-0.244%	77,452	-8.869%
2017-06-14	61.3500	62.3000	61.2500	61.6000	+0.818%	56,724	-9.091%
2017-06-13	60.6125	61.6000	60.5750	61.1000	+0.246%	65,608	-8.347%
2017-06-12	61.8500	62.0000	60.5000	60.9500	-1.694%	63,680	-8.121%
2017-06-09	60.9000	62.1000	60.3000	62.0000	+2.058%	85,507	-9.677%
2017-06-08	60.4000	61.5000	60.3750	60.7500	+0.496%	47,456	-7.819%
2017-06-07	60.5500	60.8500	59.8500	60.4500	+0.083%	104,798	-7.361%
2017-06-06	58.4000	60.4500	58.4000	60.4000	+2.809%	113,770	-7.285%
2017-06-05	59.4000	59.4000	58.1250	58.7500	-0.927%	76,281	-4.681%
2017-06-02	58.8500	59.6500	58.7000	59.3000	+1.022%	85,096	-5.565%
2017-06-01	57.5000	59.0000	57.4000	58.7000	+2.265%	92,179	-4.600%
2017-05-31	58.5500	59.5272	56.9000	57.4000	-1.544%	72,239	-2.439%
2017-05-30	58.7000	58.7000	57.8000	58.3000	+0.258%	120,377	-3.945%
2017-05-26	57.8000	58.3500	57.2500	58.1500	+0.606%	81,262	-3.697%
2017-05-25	57.1000	58.1000	56.5000	57.8000	+1.850%	83,361	-3.114%
2017-05-24	55.2500	56.9000	55.2500	56.7500	+0.710%	86,542	-1.322%
2017-05-23	55.7000	56.4000	55.3000	56.3500	+1.167%	115,319	-0.621%
2017-05-22	56.1500	56.5000	55.5500	55.7000	-0.801%	90,124	+0.539%
2017-05-19	56.3500	57.1000	56.1000	56.1500	-0.531%	240,520	-0.267%
2017-05-18	56.0000	57.1500	56.0000	56.4500	+0.534%	153,083	-0.797%
2017-05-17	56.3500	57.0500	56.0500	56.1500	-1.057%	109,853	-0.267%
2017-05-16	56.4500	56.9000	56.2000	56.7500	+0.799%	94,115	-1.322%
2017-05-15	56.6000	57.4000	55.9000	56.3000	-0.705%	160,273	-0.533%
2017-05-12	57.0500	57.2500	55.4500	56.7000	-0.961%	93,995	-1.235%
2017-05-11	57.2500	57.5500	56.6500	57.2500	-0.087%	133,058	-2.183%
2017-05-10	50.7500	57.9000	50.7500	57.3000	+15.408%	345,445	-2.269%
2017-05-09	49.1500	50.1500	49.1500	49.6500	+0.404%	137,217	+12.790%
2017-05-08	49.7500	50.0500	49.2500	49.4500	-0.503%	55,226	+13.246%
2017-05-05	50.2000	50.3000	49.6500	49.7000	-0.798%	129,576	+12.676%
2017-05-04	49.8500	50.1750	49.3000	50.1000	+0.906%	77,959	+11.776%
2017-05-03	50.6000	50.6000	49.3500	49.6500	-1.683%	87,928	+12.790%
2017-05-02	50.5000	50.8500	50.0500	50.5000	+0.198%	84,045	+10.891%
2017-05-01	49.4500	50.6000	49.4000	50.4000	+1.511%	102,204	+11.111%
2017-04-28	49.6000	49.7500	49.3500	49.6500	+0.303%	76,358	+12.790%
2017-04-27	49.3000	49.9500	49.3000	49.5000	+0.508%	104,279	+13.131%
2017-04-26	48.0500	49.4000	48.0500	49.2500	+1.861%	110,506	+13.706%
2017-04-25	47.9000	48.5999	47.8000	48.3500	+1.469%	103,453	+15.822%
2017-04-24	47.9500	48.3500	47.4500	47.6500	+0.527%	69,233	+17.524%
2017-04-21	47.5000	47.7500	47.0000	47.4000	-0.105%	67,680	+18.143%
2017-04-20	46.5000	47.8500	46.1500	47.4500	+2.484%	174,664	+18.019%
2017-04-19	46.4000	46.6500	46.2000	46.3000	+0.216%	102,244	+20.950%
2017-04-18	46.8000	46.9500	46.1000	46.2000	-1.807%	114,578	+21.212%
2017-04-17	46.9000	47.2000	46.6500	47.0500	+0.320%	60,057	+19.022%
2017-04-13	46.7500	47.1000	46.5250	46.9000	-0.319%	57,130	+19.403%
2017-04-12	47.2000	47.2500	46.5500	47.0500	-0.318%	88,639	+19.022%
2017-04-11	47.2500	47.6500	46.8750	47.2000	-0.211%	77,991	+18.644%
2017-04-10	47.0000	47.8000	46.7500	47.3000	0.000%	74,115	+18.393%
2017-04-07	47.7000	47.9000	47.2500	47.3000	-0.839%	54,600	+18.393%
2017-04-06	47.2500	47.8500	46.8500	47.7000	+0.846%	94,429	+17.400%
2017-04-05	47.9500	48.3000	47.0500	47.3000	-1.149%	89,112	+18.393%
2017-04-04	48.1000	48.2000	47.3500	47.8500	-0.726%	82,877	+17.032%
2017-04-03	48.6000	48.8500	48.0000	48.2000	-0.823%	75,672	+16.183%
2017-03-31	48.8000	49.2500	48.4000	48.6000	-0.613%	144,852	+15.226%
2017-03-30	48.9000	49.0500	48.6000	48.9000	0.000%	66,051	+14.519%
2017-03-29	49.0000	49.3500	48.7000	48.9000	+0.051%	84,871	+14.519%
2017-03-28	48.8000	49.1500	48.4000	48.8750	-0.051%	110,514	+14.578%
2017-03-27	48.1000	48.9000	47.8000	48.9000	+2.088%	78,515	+14.519%
2017-03-24	47.7500	48.2500	47.6500	47.9000	+0.314%	81,698	+16.910%
2017-03-23	47.1000	47.9000	46.8500	47.7500	+1.380%	79,358	+17.277%
2017-03-22	47.3500	47.3500	46.3000	47.1000	-0.528%	125,227	+18.896%
2017-03-21	48.2500	48.3500	47.3000	47.3500	-1.763%	82,546	+18.268%
2017-03-20	48.5000	48.6000	47.8500	48.2000	-0.721%	57,691	+16.183%
2017-03-17	47.9500	48.6500	47.7500	48.5500	+0.831%	220,644	+15.345%
2017-03-16	49.1000	49.3500	47.7500	48.1500	-1.735%	91,839	+16.303%
2017-03-15	48.3000	49.2450	47.4211	49.0000	+1.660%	110,713	+14.286%
2017-03-14	48.5000	48.5000	47.9000	48.2000	-1.128%	91,851	+16.183%
2017-03-13	48.9500	49.2500	48.4000	48.7500	-0.612%	97,297	+14.872%
2017-03-10	48.2500	49.3500	48.0000	49.0500	+2.187%	122,681	+14.169%
2017-03-09	48.5500	48.6000	47.2000	48.0000	-1.133%	197,579	+16.667%
2017-03-08	48.7000	50.9750	48.0000	48.5500	+0.936%	228,853	+15.345%
2017-03-07	49.1000	49.1500	47.8000	48.1000	-2.533%	99,976	+16.424%
2017-03-06	49.4000	49.9000	48.3500	49.3500	-0.202%	144,348	+13.475%
2017-03-03	49.4000	49.8500	49.0000	49.4500	-0.101%	197,849	+13.246%
2017-03-02	49.5500	50.0000	49.3000	49.5000	-0.702%	152,658	+13.131%
2017-03-01	49.9500	50.1000	48.8000	49.8500	+0.403%	232,718	+12.337%
2017-02-28	49.8000	49.8000	47.8217	49.6500	-0.700%	195,605	+12.790%
2017-02-27	49.4000	50.1000	48.7100	50.0000	+1.010%	168,321	+12.000%
2017-02-24	49.2500	49.6000	49.2500	49.5000	+0.610%	84,155	+13.131%
2017-02-23	49.3000	49.3750	48.5000	49.2000	+0.306%	121,552	+13.821%
2017-02-22	48.2500	49.3000	48.2300	49.0500	+1.553%	87,213	+14.169%
2017-02-21	48.0500	48.4500	47.7000	48.3000	+0.312%	106,746	+15.942%
2017-02-17	48.3000	48.4500	47.8500	48.1500	-0.517%	127,317	+16.303%
2017-02-16	48.3500	48.4000	47.8500	48.4000	0.000%	129,600	+15.702%
2017-02-15	47.2000	48.5350	47.2000	48.4000	+2.110%	172,436	+15.702%
2017-02-14	47.2000	47.6000	47.0500	47.4000	0.000%	114,117	+18.143%
2017-02-13	47.3500	47.7000	46.9000	47.4000	0.000%	124,406	+18.143%
2017-02-10	47.3000	47.6000	46.9000	47.4000	+0.106%	136,613	+18.143%
2017-02-09	47.1000	47.7250	46.7500	47.3500	+0.745%	96,263	+18.268%
2017-02-08	46.9500	47.3000	46.2000	47.0000	-0.106%	158,289	+19.149%
2017-02-07	47.8000	47.8500	47.0000	47.0500	-1.466%	107,403	+19.022%
2017-02-06	47.9000	48.0500	47.2500	47.7500	-0.521%	118,503	+17.277%
2017-02-03	48.4000	48.4000	45.8448	48.0000	-0.104%	86,737	+16.667%
2017-02-02	47.4500	48.1000	47.1000	48.0500	+1.158%	126,122	+16.545%
2017-02-01	47.2000	47.9000	47.0000	47.5000	+0.529%	92,985	+17.895%
2017-01-31	46.7500	47.5500	45.8500	47.2500	+1.286%	367,057	+18.519%
2017-01-30	47.3000	47.3500	46.4000	46.6500	-1.478%	228,616	+20.043%
2017-01-27	47.2500	47.9000	46.8010	47.3500	-0.316%	216,482	+18.268%
2017-01-26	47.3000	47.6000	46.9500	47.5000	+0.105%	234,444	+17.895%
2017-01-25	46.7500	47.5500	46.4500	47.4500	+1.606%	367,588	+18.019%
2017-01-24	46.5000	47.0250	45.6500	46.7000	-0.107%	320,695	+19.914%
2017-01-23	45.7000	46.9500	45.5000	46.7500	+2.074%	285,048	+19.786%
2017-01-20	46.3500	47.1500	45.5500	45.8000	-0.758%	2,452,945	+22.271%
2017-01-19	47.0000	47.0000	44.6500	46.1500	-2.121%	276,523	+21.343%
2017-01-18	45.3500	47.2900	45.2000	47.1500	-1.566%	257,153	+18.770%
2017-01-17	46.9000	48.0500	46.6000	47.9000	+1.483%	152,865	+16.910%
2017-01-13	46.4500	47.2500	46.2750	47.2000	+1.944%	62,785	+18.644%
2017-01-12	46.6500	46.9000	45.4000	46.3000	-0.537%	40,966	+20.950%
2017-01-11	46.1500	46.8000	44.9960	46.5500	+0.976%	68,140	+20.301%
2017-01-10	45.6500	46.4500	45.6500	46.1000	+0.875%	65,357	+21.475%
2017-01-09	45.7500	45.7500	44.3000	45.7000	-0.218%	67,957	+22.538%
2017-01-06	45.3000	46.3000	44.9000	45.8000	+1.104%	132,400	+22.271%
2017-01-05	46.2500	46.4500	45.3000	45.3000	-1.948%	63,442	+23.620%
2017-01-04	45.6500	46.4000	45.1000	46.2000	+1.762%	95,339	+21.212%
2017-01-03	44.5000	45.6000	44.3000	45.4000	+2.948%	80,659	+23.348%
2016-12-30	44.5000	44.6250	43.7000	44.1000	-0.899%	39,720	+26.984%
2016-12-29	44.2000	44.8500	44.0500	44.5000	+0.565%	64,338	+25.843%
2016-12-28	44.2000	44.5500	43.6500	44.2500	-0.562%	81,830	+26.554%
2016-12-27	44.9500	45.4500	44.2500	44.5000	-0.780%	63,191	+25.843%
2016-12-23	44.5290	45.0501	44.2000	44.8500	+0.561%	51,027	+24.861%
2016-12-22	44.3500	45.0000	44.0000	44.6000	-0.224%	64,417	+25.561%
2016-12-21	43.8000	45.0000	43.8000	44.7000	+1.938%	84,792	+25.280%
2016-12-20	43.9500	44.5000	43.4500	43.8500	-0.228%	53,211	+27.708%
2016-12-19	43.7500	44.8500	43.7500	43.9500	+0.342%	133,732	+27.418%
2016-12-16	42.8000	44.0500	42.7500	43.8000	+2.817%	540,478	+27.854%
2016-12-15	40.4500	42.6500	40.3750	42.6000	+5.446%	295,224	+31.455%
2016-12-14	40.7000	40.7000	39.8500	40.4000	-0.615%	77,269	+38.614%
2016-12-13	41.0000	41.3625	40.0000	40.6500	-0.490%	179,605	+37.761%
2016-12-12	39.8000	41.0500	39.3500	40.8500	+1.998%	132,660	+37.087%
2016-12-09	40.0000	40.3000	39.6250	40.0500	+0.376%	99,861	+39.825%
2016-12-08	39.9000	40.1000	39.3421	39.9000	+0.125%	89,483	+40.351%
2016-12-07	39.7000	40.3500	39.6001	39.8500	-0.375%	63,219	+40.527%
2016-12-06	40.7000	40.9500	39.9500	40.0000	-1.720%	114,202	+40.000%
2016-12-05	40.7000	41.1000	40.5000	40.7000	+0.370%	76,159	+37.592%
2016-12-02	40.9000	41.2500	40.4000	40.5500	-0.613%	29,967	+38.101%
2016-12-01	40.2000	41.6500	40.2000	40.8000	+1.493%	75,394	+37.255%
2016-11-30	41.3000	41.3000	40.1000	40.2000	-2.309%	66,244	+39.303%
2016-11-29	41.7500	41.9000	41.1000	41.1500	-0.724%	55,729	+36.087%
2016-11-28	41.6000	41.8250	41.3000	41.4500	-0.480%	48,479	+35.103%
2016-11-25	41.8500	42.7000	40.6000	41.6500	-0.715%	56,528	+34.454%
2016-11-23	41.1000	42.1000	40.9000	41.9500	+1.944%	45,223	+33.492%
2016-11-22	41.5000	41.5500	40.9500	41.1500	-0.363%	57,897	+36.087%
2016-11-21	41.5500	41.9000	41.2000	41.3000	-0.362%	73,664	+35.593%
2016-11-18	42.0000	43.1000	41.4000	41.4500	-1.192%	81,968	+35.103%
2016-11-17	42.2000	43.0000	41.8000	41.9500	-0.827%	68,364	+33.492%
2016-11-16	42.0000	42.7500	42.0000	42.3000	+0.475%	50,377	+32.388%
2016-11-15	42.9000	42.9000	42.1000	42.1000	-2.207%	132,066	+33.017%
2016-11-14	41.5000	43.1059	41.4500	43.0500	+4.745%	121,444	+30.081%
2016-11-11	41.2000	41.2000	40.2250	41.1000	+0.366%	89,049	+36.253%
2016-11-10	40.9000	41.5500	40.2000	40.9500	+1.487%	80,809	+36.752%
2016-11-09	40.0000	40.9500	38.0500	40.3500	+0.498%	81,137	+38.786%
2016-11-08	40.4000	40.5000	39.9000	40.1500	-1.230%	60,497	+39.477%
2016-11-07	40.6000	41.2000	40.5000	40.6500	+0.743%	46,186	+37.761%
2016-11-04	40.6500	41.0500	40.3000	40.3500	-0.982%	61,902	+38.786%
2016-11-03	42.4000	42.4000	40.5500	40.7500	+1.368%	258,785	+37.423%
2016-11-02	41.0000	42.2000	40.0500	40.2000	+3.608%	242,485	+39.303%
2016-11-01	39.2500	41.1000	38.4000	38.8000	-1.146%	98,360	+44.330%
2016-10-31	39.1500	39.6000	38.6000	39.2500	+0.641%	118,854	+42.675%
2016-10-28	39.4500	39.7750	38.6500	39.0000	-1.391%	60,883	+43.590%
2016-10-27	39.9500	40.2500	39.4500	39.5500	-1.617%	37,841	+41.593%
2016-10-26	41.1000	41.1000	39.9500	40.2000	-2.309%	41,306	+39.303%
2016-10-25	41.4000	41.6500	40.6000	41.1500	-1.082%	25,330	+36.087%
2016-10-24	41.4000	41.8500	40.3000	41.6000	+0.483%	53,331	+34.615%
2016-10-21	41.8000	42.4250	38.6550	41.4000	-1.075%	41,902	+35.266%
2016-10-20	41.9000	42.2500	41.6500	41.8500	-0.476%	39,187	+33.811%
2016-10-19	41.4500	42.4500	40.8817	42.0500	+3.064%	153,142	+33.175%
2016-10-18	39.3000	41.0000	39.3000	40.8000	+5.290%	154,175	+37.255%
2016-10-17	38.0500	40.0500	38.0500	38.7500	+6.223%	192,275	+44.516%
2016-10-14	36.8500	37.2800	36.3900	36.4800	-0.627%	44,508	+53.509%
2016-10-13	36.7700	37.0600	36.6000	36.7100	-0.864%	26,098	+52.547%
2016-10-12	36.8800	37.2200	36.8600	37.0300	+0.054%	36,258	+51.229%
2016-10-11	37.4200	37.4200	36.7900	37.0100	-1.201%	43,430	+51.310%
2016-10-10	37.2900	37.8200	37.1000	37.4600	+0.970%	70,572	+49.493%

document.getElementById("zrg6Ph").onerror = function(){this.style.display='none';}; .dark-mode .Vkqn5v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vkqn5v{ color: #333333; background-color: white; border: 2px solid #333333; }AFAMAlmost Family Incstock NASDAQ

AFAM
Almost Family Inc
stock NASDAQ