Almost Family Stock Price History, AFAM Historical Prices

Add to My Stocks
$56 $0 (0%) AFAM stock closing price Mar 30, 2018 (Closing)

The 10 year data of Almost Family stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Almost Family price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $64.35 on Nov 22, 2017 as seen from Almost Family stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-03-30 0 0 0 56 0 - -
2018-03-29 54.95 56.4 54.15 56 582,290 37.84 0.97
2018-03-28 55.8 56.65 54.65 54.95 74,852 37.13 0.95
2018-03-27 56.55 56.95 55.6 55.75 138,775 37.67 0.97
2018-03-26 57.3 57.65 55.8 56.45 89,635 38.14 0.98
2018-03-23 56.9 58.05 56.85 56.9 90,952 38.45 0.99
2018-03-22 56.2 57.8 56.2 56.9 111,632 38.45 0.99
2018-03-21 56.2 57.36 56 56.55 78,122 38.21 0.98
2018-03-20 57.5 57.9 56.15 56.25 45,410 38.01 0.97
2018-03-19 58.05 58.15 56.3 57.6 126,885 38.92 1
2018-03-16 57.9 58.4 57.73 58.15 171,643 39.29 1.01
2018-03-15 58.3 58.75 57.4 57.95 68,494 39.16 1
2018-03-14 58.35 58.85 57.75 58.15 67,518 39.29 1.01
2018-03-13 59.1 59.35 58 58.25 96,395 39.36 1.01
2018-03-12 58.7 58.9 57.65 58.75 77,832 39.7 1.02
2018-03-09 57.3 58.85 56.8 58.45 113,581 39.49 1.01
2018-03-08 57.05 57.85 56.55 57 84,134 38.51 0.99
2018-03-07 55.45 57.25 54.95 56.85 108,845 38.41 0.99
2018-03-06 56.1 56.3 54.75 55.75 95,847 37.67 0.97
2018-03-05 55.75 56.25 54.8 55.85 114,837 37.74 0.97
2018-03-02 55.6 56.4 54.35 55.9 172,103 37.77 0.97
2018-03-01 58.9 58.9 54.6 55.8 247,186 37.7 0.97
2018-02-28 61.05 61.05 58.55 58.95 114,256 39.83 1.02
2018-02-27 59.25 61.6 58.9 60.5 194,953 40.88 1.05
2018-02-26 58.65 59.5 57.75 59.2 114,921 49.33 1.08
2018-02-23 58.1 58.75 56.85 58.6 77,957 48.83 1.07
2018-02-22 58.25 58.45 57.15 57.85 83,292 48.21 1.06
2018-02-21 57.55 58.9 57.2 58.25 74,840 48.54 1.07
2018-02-20 57.05 57.95 57.05 57.35 57,811 47.79 1.05
2018-02-19 0 0 0 57.5 0 - -
2018-02-16 57.05 58.4 57.05 57.5 74,382 47.92 1.05
2018-02-15 57.75 57.75 56.65 57.4 74,280 47.83 1.05
2018-02-14 56.85 57.95 56.75 57.4 47,892 47.83 1.05
2018-02-13 57.5 57.8 56.9 57.2 55,420 47.67 1.05
2018-02-12 57.95 58.05 56.3 57.85 81,223 48.21 1.06
2018-02-09 57.3 58.3 56.85 57.8 156,694 48.17 1.06
2018-02-08 57 57.65 56.45 56.85 96,870 47.38 1.04
2018-02-07 57.35 58.35 56.65 57.05 206,732 47.54 1.04
2018-02-06 53.75 58 53.4 57.7 384,448 48.08 1.06
2018-02-05 55.4 56.85 54.55 54.55 199,606 45.46 1
2018-02-02 56.9 57.3 55.85 55.9 208,097 46.58 1.02
2018-02-01 56.8 57.75 55.85 57 147,416 47.5 1.04
2018-01-31 58.55 58.78 56.6 57.05 162,389 47.54 1.04
2018-01-30 58 58.9 57.47 58.3 264,180 48.58 1.07
2018-01-29 59.05 59.85 58.3 58.45 77,834 48.71 1.07
2018-01-26 58.75 59.4 57.4 59.4 213,068 49.5 1.09
2018-01-25 58.1 59.2 57.55 58.9 286,571 49.08 1.08
2018-01-24 58.4 58.85 55.5 58 127,081 48.33 1.06
2018-01-23 58.75 59.05 57.8 58.25 64,070 48.54 1.07
2018-01-22 59.5 59.8 58.75 59 77,706 49.17 1.08
2018-01-19 57.65 59.4 56.2 59.4 74,553 49.5 1.09
2018-01-18 59.65 59.8 57.7 57.8 158,519 48.17 1.06
2018-01-17 59.35 60.45 58.95 59.75 139,232 49.79 1.09
2018-01-16 58.25 59.4 57.85 59.15 90,588 49.29 1.08
2018-01-15 0 0 0 57.9 0 - -
2018-01-12 58.55 59.05 57.75 57.9 50,201 48.25 1.06
2018-01-11 57 58.75 56.15 58.65 282,156 48.88 1.07
2018-01-10 57.25 57.45 56.05 56.5 249,091 47.08 1.03
2018-01-09 56.35 57.45 55.25 57.3 251,528 47.75 1.05
2018-01-08 58.55 58.55 56 56.1 326,894 46.75 1.03
2018-01-05 58.85 59.15 57 58.85 252,578 49.04 1.08
2018-01-04 56.6 58.93 56.58 58.85 370,472 49.04 1.08
2018-01-03 56 56.4 55.45 56.25 144,735 46.88 1.03
2018-01-02 55.8 56.15 55.25 56 123,350 46.67 1.03
2018-01-01 0 0 0 55.35 0 - -
2017-12-29 54.9 55.8 54.6 55.35 307,348 46.13 1.01
2017-12-28 55.25 56.25 54.75 55 302,188 45.83 1.01
2017-12-27 55.75 56.2 54.98 55.3 229,526 46.08 1.01
2017-12-26 55.75 56.55 55.38 55.65 214,580 46.38 1.02
2017-12-25 0 0 0 55.95 0 - -
2017-12-22 54.05 56.05 53.65 55.95 387,544 46.63 1.02
2017-12-21 54.6 54.6 53.5 53.95 443,372 44.96 0.99
2017-12-20 55.15 56.05 54.25 54.25 97,165 45.21 0.99
2017-12-19 55.05 56.1 54.95 55.15 127,231 45.96 1.01
2017-12-18 57.4 57.4 54.05 55.1 263,179 45.92 1.01
2017-12-15 56.35 57.7 55.6 57 314,496 47.5 1.04
2017-12-14 57.65 57.8 55.65 56.4 207,072 47 1.03
2017-12-13 57.45 58.45 56.85 57.4 214,449 47.83 1.05
2017-12-12 56.2 58.2 55.85 57.35 306,751 47.79 1.05
2017-12-11 57.25 57.25 55.8 55.95 259,324 46.63 1.02
2017-12-08 58.3 58.8 56.55 56.8 206,673 47.33 1.04
2017-12-07 58.05 58.45 57.45 58 331,993 48.33 1.06
2017-12-06 57.5 58.05 57.05 57.65 177,991 48.04 1.06
2017-12-05 58.9 59.15 57.05 57.45 174,233 47.88 1.05
2017-12-04 59.9 60.25 58.4 58.7 160,181 48.92 1.07
2017-12-01 59.45 60.65 57.85 59.25 255,570 49.38 1.09
2017-11-30 60.9 61.25 59.2 59.4 286,794 49.5 1.09
2017-11-29 59.9 61.15 59.9 60.7 220,684 50.58 1.11
2017-11-28 61.45 61.5 59.1 59.95 254,307 49.96 1.1
Get more Data

Almost Family Stock History 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 Stock Price History: Past 5 years

Max Stock Price64.35Nov 22,2017
Min Stock Price18.58Sep 06,2013
Avg Stock Price38.51

Almost Family Historical PE ratio: Past 5 years

Max PE Ratio53.63Nov 22,2017
Min PE Ratio11.17Jul 08,2013
Avg PE Ratio26.9

Almost Family Historical PS ratio: Past 5 years

Max PS Ratio1.18Jun 22,2017
Min PS Ratio0.47Jun 04,2014
Avg PS Ratio0.74

AFAM Industry Peers

Company Price Change (%)
U.s. Physical Therapy (USPH)114.250.75 (0.66%)
Pharmerica (PMC)29.250.05 (0.17%)
Kindred Healthcare (KND)90.05 (0.55%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Kindred Healthcare (KND)90.05 (0.55%)
Gentiva Health Services (GTIV)19.190.23 (1.18%)
Civitas (CIVI)16.250.1 (0.62%)

We provide Almost Family share price history along with PE ratio and PS ratio for doing Almost Family fundamental analysis. Almost Family stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. AFAM stock saw an opening price of $0, and a closing price of $56 on Mar 30, 2018. Looking at Almost Family stock history data, the P/S ratio was at a low of 0.47 on Jun 04, 2014.