Armanino Foods Stock Price History, AMNF Historical Prices

Add to My Stocks
$2.69 $0.07 (2.54%) AMNF stock closing price Jul 16, 2018 (Closing)

View and download Armanino Foods stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Armanino Foods P/E ratio data for the stock. The stock price was at a 5 year high of $2.73 on Mar 28, 2018 as seen from Armanino Foods stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 2.56 2.6 2.55 2.58 18,222 16.13 2.1
2018-07-11 2.59 2.61 2.59 2.61 3,255 16.31 2.13
2018-07-10 2.65 2.65 2.56 2.6 30,003 16.25 2.12
2018-07-09 2.62 2.64 2.52 2.55 70,072 15.94 2.08
2018-07-06 2.66 2.66 2.65 2.65 2,103 16.56 2.16
2018-07-05 2.65 2.69 2.63 2.67 25,079 16.69 2.18
2018-07-03 2.61 2.65 2.61 2.65 4,336 16.56 2.16
2018-07-02 2.65 2.65 2.63 2.63 969 16.44 2.14
2018-06-29 2.64 2.64 2.63 2.63 352 16.44 2.14
2018-06-28 2.64 2.65 2.64 2.65 2,339 16.56 2.16
2018-06-27 2.61 2.65 2.61 2.64 5,356 16.5 2.15
2018-06-26 2.65 2.65 2.64 2.64 4,910 16.5 2.15
2018-06-25 2.64 2.65 2.63 2.63 4,024 16.44 2.14
2018-06-22 2.65 2.65 2.6 2.64 7,020 16.5 2.15
2018-06-21 2.62 2.68 2.62 2.65 8,462 16.56 2.16
2018-06-20 2.65 2.65 2.62 2.65 4,224 16.56 2.16
2018-06-19 2.68 2.69 2.61 2.69 7,484 16.81 2.19
2018-06-18 2.69 2.72 2.63 2.68 60,553 16.75 2.18
2018-06-15 2.6 2.68 2.6 2.67 12,668 16.69 2.18
2018-06-14 2.64 2.67 2.59 2.64 22,334 16.5 2.15
2018-06-13 2.63 2.65 2.61 2.63 30,492 16.44 2.14
2018-06-12 2.63 2.63 2.62 2.62 697 16.38 2.13
2018-06-11 2.58 2.61 2.58 2.61 7,891 16.31 2.13
2018-06-08 2.61 2.64 2.53 2.58 32,649 16.13 2.1
2018-06-07 2.65 2.65 2.53 2.6 29,261 16.25 2.12
2018-06-06 2.61 2.7 2.57 2.64 8,872 16.5 2.15
2018-06-05 2.62 2.62 2.55 2.61 3,176 16.31 2.13
2018-06-04 2.6 2.61 2.59 2.61 3,728 16.31 2.13
2018-06-01 2.58 2.6 2.55 2.6 33,662 16.25 2.12
2018-05-31 2.6 2.6 2.55 2.6 19,077 16.25 2.12
2018-05-30 2.59 2.61 2.57 2.57 23,683 16.06 2.09
2018-05-29 2.61 2.64 2.6 2.6 3,718 16.25 2.12
2018-05-28 0 0 0 2.63 0 - -
2018-05-25 2.61 2.63 2.61 2.63 7,883 16.44 2.14
2018-05-24 2.6 2.64 2.6 2.6 27,600 16.25 2.12
2018-05-23 2.63 2.63 2.59 2.59 15,459 16.19 2.11
2018-05-22 2.6 2.63 2.58 2.63 13,145 16.44 2.14
2018-05-21 2.61 2.63 2.6 2.63 14,898 16.44 2.14
2018-05-18 2.56 2.63 2.56 2.63 14,500 16.44 2.14
2018-05-17 2.63 2.64 2.6 2.6 26,240 16.25 2.12
2018-05-16 2.64 2.65 2.6 2.63 66,930 16.44 2.14
2018-05-15 2.63 2.64 2.62 2.63 1,850 16.44 2.14
2018-05-14 2.65 2.66 2.65 2.65 5,930 16.56 2.16
2018-05-11 2.63 2.65 2.61 2.65 8,789 16.56 2.16
2018-05-10 2.7 2.7 2.6 2.65 21,566 16.56 2.16
2018-05-09 2.63 2.67 2.63 2.66 2,853 16.63 2.17
2018-05-08 2.65 2.7 2.63 2.65 11,500 16.56 2.16
2018-05-07 2.6 2.69 2.6 2.69 7,003 16.81 2.19
2018-05-04 2.65 2.65 2.6 2.62 10,041 16.38 2.13
2018-05-03 2.62 2.65 2.6 2.65 4,564 16.56 2.16
2018-05-02 2.64 2.65 2.62 2.62 12,979 16.38 2.13
2018-05-01 2.63 2.65 2.62 2.62 30,675 16.38 2.13
2018-04-30 2.66 2.66 2.63 2.65 13,890 16.56 2.16
2018-04-27 2.7 2.7 2.63 2.66 6,605 16.63 2.17
2018-04-26 2.7 2.7 2.67 2.69 1,477 16.81 2.19
2018-04-25 2.69 2.7 2.66 2.69 12,001 16.81 2.19
2018-04-24 2.7 2.7 2.64 2.67 12,827 16.69 2.18
2018-04-23 2.66 2.7 2.66 2.66 7,354 16.63 2.17
2018-04-20 2.68 2.7 2.66 2.68 33,826 16.75 2.18
2018-04-19 2.65 2.69 2.65 2.68 5,341 16.74 2.18
2018-04-18 2.68 2.75 2.66 2.72 19,120 17 2.22
2018-04-17 2.7 2.7 2.68 2.68 8,700 16.75 2.18
2018-04-16 2.72 2.75 2.63 2.72 35,778 17 2.22
2018-04-13 2.68 2.72 2.67 2.72 33,256 18.13 2.24
2018-04-12 2.7 2.7 2.64 2.7 2,776 18 2.22
2018-04-11 2.65 2.69 2.62 2.69 7,518 17.93 2.21
2018-04-10 2.67 2.7 2.65 2.68 7,279 17.87 2.2
2018-04-09 2.69 2.69 2.62 2.66 24,484 17.73 2.19
2018-04-06 2.61 2.73 2.61 2.73 4,950 18.2 2.24
2018-04-05 2.67 2.7 2.67 2.7 10,496 18 2.22
2018-04-04 2.7 2.73 2.66 2.7 7,006 18 2.22
2018-04-03 2.7 2.73 2.6 2.73 5,817 18.2 2.24
2018-04-02 2.66 2.73 2.66 2.72 17,850 18.13 2.24
2018-03-30 0 0 0 2.73 0 - -
2018-03-29 2.73 2.73 2.73 2.73 1,231 18.2 2.24
2018-03-28 2.68 2.75 2.68 2.73 11,775 18.2 2.24
2018-03-27 2.72 2.72 2.51 2.64 7,165 17.6 2.17
2018-03-26 2.7 2.72 2.68 2.7 28,776 18 2.22
2018-03-23 2.62 2.68 2.62 2.67 10,581 17.8 2.2
2018-03-22 2.68 2.68 2.62 2.64 8,500 17.6 2.17
2018-03-21 2.7 2.71 2.68 2.7 23,601 18 2.22
2018-03-20 2.65 2.7 2.65 2.7 10,225 18 2.22
2018-03-19 2.72 2.72 2.65 2.7 6,790 18 2.22
2018-03-16 2.72 2.72 2.68 2.7 7,491 18 2.22
2018-03-15 2.69 2.75 2.69 2.72 6,315 18.13 2.24
2018-03-14 2.7 2.69 2.67 2.69 11,488 17.93 2.21
2018-03-13 2.68 2.68 2.68 2.68 1,025 17.87 2.2
2018-03-12 2.65 2.68 2.65 2.67 3,025 17.77 2.19
2018-03-09 2.75 2.75 2.45 2.64 69,495 17.6 2.17
Get more Data

Armanino Foods Stock History Chart

View AMNF PE ratio, PS ratio stocks charts and compare with peers.
AMNF Chart
Note: Compare Armanino Foods stock price history with the index and industry peers.

Armanino Foods Stock Price History: Past 5 years

Max Stock Price2.73Mar 28,2018
Min Stock Price1.45Jul 22,2013
Avg Stock Price2.13

Armanino Foods Historical PE ratio: Past 5 years

Max PE Ratio20.3Feb 13,2014
Min PE Ratio14.17May 20,2014
Avg PE Ratio16.77

Armanino Foods Historical PS ratio: Past 5 years

Max PS Ratio2.33Jul 07,2015
Min PS Ratio1.65Jul 22,2013
Avg PS Ratio2.03

AMNF Industry Peers

Company Price Change (%)
Golden Enterprises (GLDC)120.01 (0.08%)
Bridgford Foods (BRID)13.740 (0%)
Cuisine Solutions (CUSI)8.050 (0%)
Medifast (MED)1660.76 (0.46%)
Cuisine Solutions (CUSI)8.050 (0%)
Medifast (MED)1660.76 (0.46%)
Greencore Grp (GNCGY)9.640 (0%)

We provide Armanino Foods share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Armanino Foods stock analysis. Armanino Foods stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. AMNF stock closed at $2.69 and traded with a volume of 46,797 on the last trading day. Armanino Foods historical P/S ratio was at a high of 2.33 on Jul 07, 2015 and a low of 1.65 on Jul 22, 2013.