Historical Prices for Almost Family, Inc (AFAM)

Symbol:

Historical Data for Almost Family Inc (AFAM)

After Hours: $ 37.47

-1.54 (-3.95%)

Volume: 705

5:57 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	40.39	41.46	36.13	39.01	670,989	-0.26	-0.66%
11/20/08	42.42	42.48	38.20	39.27	881,918	-3.50	-8.18%
11/19/08	46.89	47.53	42.54	42.77	315,559	-4.12	-8.79%
11/18/08	48.62	48.75	45.30	46.89	280,952	-0.70	-1.47%
11/17/08	44.50	48.68	44.35	47.59	344,301	1.06	2.28%
11/14/08	49.33	50.27	46.47	46.53	457,871	-3.12	-6.28%
11/13/08	43.99	49.74	40.97	49.65	826,169	5.30	11.95%
11/12/08	49.38	50.30	44.31	44.35	585,504	-5.37	-10.80%
11/11/08	50.00	50.72	46.21	49.72	549,453	-1.09	-2.15%
11/10/08	52.01	53.85	50.05	50.81	477,526	-0.66	-1.28%
11/7/08	50.77	52.98	50.35	51.47	494,063	0.31	0.61%
11/6/08	47.75	51.83	47.50	51.16	506,431	2.47	5.07%
11/5/08	50.00	50.15	46.55	48.69	405,299	1.06	2.23%
11/4/08	50.98	51.68	45.69	47.63	658,078	-2.65	-5.27%
11/3/08	49.325	50.40	48.51	50.28	666,686	2.12	4.40%
10/31/08	44.10	48.77	44.00	48.16	656,075	4.16	9.45%
10/30/08	40.27	44.78	40.27	44.00	457,431	4.85	12.39%
10/29/08	37.49	39.98	37.08	39.15	246,375	2.50	6.82%
10/28/08	36.51	37.85	35.00	36.65	257,046	1.28	3.62%
10/27/08	37.00	38.50	35.30	35.37	123,355	-1.96	-5.25%
10/24/08	35.70	38.6499	33.41	37.33	254,244	-2.21	-5.59%
10/23/08	40.41	41.18	38.0947	39.54	226,425	-0.39	-0.98%
10/22/08	40.99	41.78	38.54	39.93	208,984	-1.67	-4.01%
10/21/08	39.25	41.94	38.85	41.60	369,407	2.25	5.72%
10/20/08	37.65	39.4799	37.06	39.35	229,334	2.80	7.66%
10/17/08	34.90	38.38	34.00	36.55	243,513	0.93	2.61%
10/16/08	34.41	36.00	32.95	35.62	340,367	1.22	3.55%
10/15/08	39.89	40.02	34.40	34.40	387,654	-5.62	-14.04%
10/14/08	42.08	42.80	39.80	40.02	398,785	0.56	1.42%
10/13/08	37.32	39.46	36.75	39.46	309,342	4.38	12.49%
10/10/08	31.89	35.74	29.25	35.08	301,993	1.97	5.95%
10/9/08	34.59	36.21	32.77	33.11	184,310	-1.13	-3.30%
10/8/08	33.05	36.00	32.49	34.24	296,497	-0.10	-0.29%
10/7/08	33.39	37.75	33.39	34.34	294,003	-0.07	-0.20%
10/6/08	34.40	34.68	31.88	34.41	434,716	-3.12	-8.31%
10/3/08	38.17	40.74	37.05	37.53	189,223	-1.13	-2.92%
10/2/08	40.29	40.82	38.27	38.66	133,328	-1.55	-3.85%
10/1/08	39.53	41.13	39.01	40.21	148,086	0.66	1.67%
9/30/08	37.60	39.79	37.60	39.55	141,413	2.00	5.33%
9/29/08	40.00	40.99	35.77	37.55	211,137	-3.70	-8.97%
9/26/08	40.41	41.71	39.0801	41.25	177,228	-0.20	-0.48%
9/25/08	40.21	41.59	40.21	41.45	215,935	1.68	4.22%
9/24/08	40.20	41.20	39.51	39.77	110,522	-0.19	-0.48%
9/23/08	39.96	41.57	38.31	39.96	186,702	0.54	1.37%
9/22/08	39.95	40.24	38.23	39.42	162,063	0.20	0.51%
9/19/08	39.60	40.39	37.30	39.22	273,488	2.59	7.07%
9/18/08	38.51	40.77	34.33	36.63	476,512	-1.98	-5.13%
9/17/08	41.82	41.88	37.80	38.61	277,448	-2.88	-6.94%
9/16/08	39.52	41.78	39.25	41.49	204,149	0.74	1.82%
9/15/08	41.39	42.05	38.44	40.75	267,492	-1.23	-2.93%
9/12/08	40.65	42.73	40.00	41.98	264,100	1.68	4.17%
9/11/08	37.42	40.39	36.56	40.30	228,495	1.72	4.46%
9/10/08	39.14	40.06	36.61	38.58	229,017	0.21	0.55%
9/9/08	40.94	42.14	38.26	38.37	324,936	-1.78	-4.43%
9/8/08	40.01	43.15	39.3299	40.15	570,958	2.51	6.67%
9/5/08	36.34	38.16	35.12	37.64	413,403	-0.67	-1.75%
9/4/08	39.65	39.6771	36.65	38.31	736,248	-2.17	-5.36%
9/3/08	43.63	44.35	40.04	40.48	558,698	-3.10	-7.11%
9/2/08	46.00	46.00	43.01	43.58	329,978	-1.63	-3.61%
8/29/08	45.90	46.45	44.00	45.21	294,983	-0.66	-1.44%
8/28/08	44.05	45.87	43.96	45.87	363,222	2.08	4.75%
8/27/08	43.00	44.14	42.64	43.79	159,372	0.81	1.88%
8/26/08	43.07	43.8492	41.59	42.98	254,230	-0.71	-1.63%
8/25/08	42.76	44.70	42.59	43.69	308,547	0.98	2.29%