Almost Family Stock Price History, AFAM Historical Prices

Add to My Stocks
$48.3 $1.15 (2.44%) AFAM stock closing price Sep 25, 2017 (Closing)

The 10 year data of Almost Family stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Almost Family P/E ratio, and PS ratio. The Almost Family stock price history chart shows that the stock price reached a high of 62.45 on 05 Jul, 2017, and a low of 12.53 on 05 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2547.2048.5046.9548.3018235332.420.93
2017-09-2246.7047.3046.3047.1514350831.640.90
2017-09-2146.3546.8046.0046.4522885531.170.89
2017-09-2045.5546.4045.5546.306361331.070.89
2017-09-1947.4047.4045.6045.909774430.810.88
2017-09-1848.2548.5047.2547.406213431.810.91
2017-09-1548.6548.7347.4048.2529196932.380.92
2017-09-1448.2048.9548.0048.5513950232.580.93
2017-09-1348.0548.6047.7548.356806832.450.93
2017-09-1248.1548.1547.4048.108694532.280.92
2017-09-1149.0549.4847.8548.0012130332.220.92
2017-09-0849.4049.6048.0548.808579432.750.94
2017-09-0749.8550.1749.3849.5012197333.220.95
2017-09-0650.7550.7548.7549.8012047333.420.95
2017-09-0549.0051.1048.9550.4017492833.830.97
2017-09-0148.9049.2048.2549.105511732.950.94
2017-08-3146.9549.2546.8548.7015977032.690.93
2017-08-3046.8047.1046.4046.8512850831.440.90
2017-08-2947.3547.5546.5846.759557331.380.90
2017-08-2846.8548.2046.8547.6014630431.950.91
2017-08-2547.2047.3046.6046.7013774731.340.90
2017-08-2448.4048.7546.9547.0515864231.580.90
2017-08-2348.0548.2547.5048.207555132.350.92
2017-08-2248.4048.7548.1048.257135332.380.92
2017-08-2149.1049.1048.1048.656782732.650.93
2017-08-1848.3549.3347.8548.9524576432.850.94
2017-08-1749.0549.2547.9548.5012414132.550.93
2017-08-1648.4049.3548.1049.2515901233.050.94
2017-08-1547.9548.5647.6548.158103132.320.92
2017-08-1447.4548.3547.0547.909393632.150.92
2017-08-1147.1047.4546.7047.1013787529.260.89
2017-08-1046.8047.3046.2547.0010396929.190.89
2017-08-0946.6549.2546.1547.2025084729.320.89
2017-08-0847.7048.3547.1548.2021775829.940.91
2017-08-0747.8547.9047.4047.6511963529.600.90
2017-08-0447.6547.9046.5547.8010351729.690.90
2017-08-0347.5547.6546.6547.2015910129.320.89
2017-08-0248.4048.4047.1047.5016536029.500.90
2017-08-0149.8549.8548.0048.0511994829.850.91
2017-07-3149.8049.9048.5849.4514863930.710.94
2017-07-2848.6549.8048.6549.7516483330.900.94
2017-07-2748.7049.6547.8048.6538996930.220.92
2017-07-2645.2550.4544.2548.9563499730.400.93
2017-07-2557.1557.5556.5056.707841135.221.07
2017-07-2456.7057.2556.1056.855290435.311.08
2017-07-2158.0558.0556.7557.157725935.501.08
2017-07-2057.5058.1057.4257.753413035.871.09
2017-07-1957.8058.2557.3557.504470435.711.09
2017-07-1858.2058.2057.3557.555070835.751.09
2017-07-1758.7559.2058.1058.258034636.181.10
2017-07-1458.0058.8057.8058.555597636.371.11
2017-07-1358.0058.3056.0058.0015713536.031.10
2017-07-1257.7558.2057.4058.0011594936.031.10
2017-07-1157.7058.1356.8057.5510987535.751.09
2017-07-1059.7559.7554.9057.6823829235.821.09
2017-07-0760.7561.7560.2561.306233538.081.16
2017-07-0662.0062.0059.6560.5012717037.581.14
2017-07-0561.7562.5561.1562.455581038.791.18
2017-07-0361.6562.0561.2561.803291938.391.17
2017-06-3061.2061.9560.9561.654712538.291.17
2017-06-2960.9061.3060.4061.106684537.951.16
2017-06-2860.6561.7560.5561.2517016838.041.16
2017-06-2762.1562.1560.2060.4512480537.551.14
2017-06-2662.0062.9561.7062.0011936738.511.17
2017-06-2362.3062.3561.6062.0020188538.511.17
2017-06-2261.5062.3561.4062.256936438.671.18
2017-06-2161.5161.9560.9561.559486738.231.16
2017-06-2060.7561.8060.7561.306200138.081.16
2017-06-1960.7561.1560.4560.807000637.761.15
2017-06-1661.1561.7060.3560.5512266637.611.15
2017-06-1561.1062.3861.1061.457745238.171.16
2017-06-1461.3562.3061.2561.605672438.261.17
2017-06-1360.6161.6060.5861.106560837.951.16
2017-06-1261.8562.0060.5060.956368037.861.15
2017-06-0960.9062.1060.3062.008550738.511.17
2017-06-0860.4061.5060.3860.754745637.731.15
2017-06-0760.5560.8559.8560.4510479837.551.14
2017-06-0658.4060.4558.4060.4011377037.521.14
2017-06-0559.4059.4058.1358.757628136.491.11
2017-06-0258.8559.6558.7059.308509636.831.12
2017-06-0157.5059.0057.4058.709217936.461.11
2017-05-3158.5559.5356.9057.407223935.651.09
2017-05-3058.7058.7057.8058.3012037736.211.10
2017-05-2657.8058.3557.2558.158126236.121.10
2017-05-2557.1058.1056.5057.808336135.901.09
2017-05-2455.2556.9055.2556.758654235.251.07
2017-05-2355.7056.4055.3056.3511531935.001.07
2017-05-2256.1556.5055.5555.709012434.601.05
2017-05-1956.3557.1056.1056.1524052034.881.06
Get more Data

Almost Family Stock Chart

View AFAM PE ratio, PS ratio stocks charts and compare with peers.
AFAM Chart
Note: Compare Almost Family stock price history with the index and industry peers.

Almost Family Historical Prices: Past 5 years

Max Stock Price 62.45 Jul 05,2017
Min Stock Price 18.18 Nov 15,2012
Avg Stock Price 33.89

Almost Family Historical PE ratio: Past 5 years

Max PE Ratio 38.79 Jul 05,2017
Min PE Ratio 8.96 Nov 15,2012
Avg PE Ratio 22.79

Almost Family Historical PS ratio: Past 5 years

Max PS Ratio 1.18 Jun 22,2017
Min PS Ratio 0.47 Jun 04,2014
Avg PS Ratio 0.68

AFAM Industry Peers

Company Price Change (%)
U.s. Physical Therapy (USPH)60.20.9 (1.52%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Amedisys (AMED)52.770.66 (1.27%)
Lhc (LHCG)65.020.45 (0.69%)
Kindred Healthcare (KND)6.280.03 (0.48%)
Civitas (CIVI)18.90 (0%)
Chemed (CHE)194.242.38 (1.24%)

We provide Almost Family historical quotes along with PE ratio and PS ratio for doing Almost Family fundamental analysis. The price and volume changes on a daily basis is provided in the Almost Family stock price history. An abnormally high daily volume typically implies breaking news or earnings release. AFAM saw a high of 47.3, and a low of 46.3 on last trading day. Looking at Almost Family stock market history data, the P/S ratio was at a low of 0.35 on 25 Nov, 2011. .