Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 6:45PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
Almost Family Inc. (AFAM)At 4:00PM ET: 37.53  Up 0.60 (1.62%)  
MORE ON AFAM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0936.5937.5836.5936.93157,20036.93
20-Nov-0935.7636.2135.0936.06149,10036.06
19-Nov-0936.2236.6435.4636.23101,30036.23
18-Nov-0936.4336.7336.2236.56100,20036.56
17-Nov-0935.7536.7835.6836.41142,60036.41
16-Nov-0935.3536.2035.3535.68154,30035.68
13-Nov-0934.7635.5534.7235.23117,30035.23
12-Nov-0935.1235.6834.5334.64134,20034.64
11-Nov-0933.1735.2533.0835.00224,30035.00
10-Nov-0933.4233.7633.0733.23119,70033.23
9-Nov-0934.2334.6033.3233.73147,60033.73
6-Nov-0935.0935.2233.5234.23157,50034.23
5-Nov-0933.7535.2332.5035.05296,40035.05
4-Nov-0932.8933.8432.6533.66335,00033.66
3-Nov-0930.6331.8930.6231.63205,00031.63
2-Nov-0930.3531.4430.3531.00220,30031.00
30-Oct-0931.3431.8230.1030.35176,60030.35
29-Oct-0931.8632.1631.3031.61212,00031.61
28-Oct-0932.8033.2331.6831.93302,50031.93
27-Oct-0933.4433.6032.4833.11298,80033.11
26-Oct-0933.3034.7733.3033.74245,90033.74
23-Oct-0934.1934.4833.5133.52101,10033.52
22-Oct-0933.5034.1033.2033.87218,90033.87
21-Oct-0934.0234.7233.5733.74222,30033.74
20-Oct-0932.9034.3532.8033.97346,50033.97
19-Oct-0932.0032.9031.6332.88180,10032.88
16-Oct-0931.7932.4031.1432.07154,80032.07
15-Oct-0932.3132.4831.4331.89122,00031.89
14-Oct-0931.9132.4531.7532.41105,60032.41
13-Oct-0932.5532.5631.5431.75120,20031.75
12-Oct-0932.6433.0032.3232.52121,10032.52
9-Oct-0932.1332.4632.0132.44133,40032.44
8-Oct-0931.5532.5931.4731.82227,80031.82
7-Oct-0930.3631.6030.3631.50159,00031.50
6-Oct-0930.4630.9130.1730.66106,30030.66
5-Oct-0929.4230.7329.2329.98213,30029.98
2-Oct-0929.5229.5728.5329.03174,20029.03
1-Oct-0929.7129.9429.0629.27115,30029.27
30-Sep-0930.2530.2629.5029.75155,90029.75
29-Sep-0930.9030.9030.0530.14113,10030.14
28-Sep-0930.5031.2830.3830.97172,60030.97
25-Sep-0930.5130.9230.0230.21133,40030.21
24-Sep-0931.5931.7330.0330.70155,20030.70
23-Sep-0931.3031.9031.2531.37176,80031.37
22-Sep-0931.2331.8030.5031.32197,50031.32
21-Sep-0930.8331.5830.5730.80224,90030.80
18-Sep-0930.8430.8430.2930.37194,50030.37
17-Sep-0930.9631.9930.2930.50274,50030.50
16-Sep-0929.0930.9528.8330.88179,50030.88
15-Sep-0928.4729.2428.4728.9497,00028.94
14-Sep-0928.2928.6228.0528.50117,30028.50
11-Sep-0928.5528.8728.2628.42121,40028.42
10-Sep-0927.9328.5227.7828.52131,20028.52
9-Sep-0927.7028.2427.6827.9394,30027.93
8-Sep-0928.1428.2027.3527.85123,10027.85
4-Sep-0927.5828.1127.3428.06121,50028.06
3-Sep-0927.4327.5725.5527.55267,30027.55
2-Sep-0926.9827.8126.6327.3698,50027.36
1-Sep-0927.3528.0426.7626.96114,50026.96
31-Aug-0927.8228.1027.0927.57123,50027.57
28-Aug-0928.6528.6527.8328.1060,00028.10
27-Aug-0928.2428.7427.8528.4390,40028.43
26-Aug-0928.2728.9528.0528.23111,00028.23
25-Aug-0928.9628.9628.3428.51232,20028.51
24-Aug-0928.4929.0528.3428.70158,80028.70
21-Aug-0928.5028.6028.0128.52215,70028.52
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions