Almost Family

AFAM

57.85

-0.40

-0.7%

Please Login or Register

Login|Register FREE

Stock Price
Open: 58.25
Prev. Close: 58.25
Low/Hi: 57.15 - 58.45
52-Week: 40.15 - 66.15
Volumes
Equity: 83,292
90-Day Avg: 187,687
Option: 1
90-Day Avg: 72
Volatility
Todays Stock Vol: 21.7
20-Day (HV): 32.4
52-Week (HV): 35.3
30-Day IV: 35.2 -1.1
IV Pct Rank: 56% Moderate
Fundamental
Div. Yield:
Earnings: 6-Mar (Est.)
P/E Ratio: 47.42
Market Cap: 808.0 M
Short Int Pct: 0.0%
Pct Held By Inst.: 84.9%
Stock Info
Type: Common
Sector: Healthcare
Industry: Home Health Care

AFAM Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AFAM stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
22-Feb-2018 58.25 58.45 57.15 57.85 -0.40 -0.7% 83,292 57.81 35.2 -2.9% 1 100.0% 0.0%
21-Feb-2018 57.55 58.90 57.20 58.25 +0.90 +1.6% 74,840 58.28 36.3 +2.0% 9 100.0% 0.0%
20-Feb-2018 57.05 57.95 57.05 57.35 -0.15 -0.3% 57,811 57.41 35.5 -0.7% 8 100.0% 0.0%
16-Feb-2018 57.05 58.40 57.05 57.50 +0.10 +0.2% 74,382 57.82 35.8 -5.2% 20 100.0% 0.0%
15-Feb-2018 57.75 57.75 56.65 57.40 0.00 0.0% 74,280 57.21 37.8 -2.1% 94 100.0% 0.0%
14-Feb-2018 56.85 57.95 56.75 57.40 +0.20 +0.3% 47,892 57.50 38.6 +3.6% 10 100.0% 0.0%
13-Feb-2018 57.50 57.80 56.90 57.20 -0.65 -1.1% 55,420 57.33 37.3 -9.2% 9 100.0% 0.0%
12-Feb-2018 57.95 58.05 56.30 57.85 +0.05 +0.1% 81,223 57.41 41.1 +32.6% 2 100.0% 0.0%
9-Feb-2018 57.30 58.30 56.85 57.80 +0.95 +1.7% 156,694 57.69 31.0 -23.4% 1 100.0% 0.0%
8-Feb-2018 57.00 57.65 56.45 56.85 -0.20 -0.4% 96,870 57.05 40.4 +10.1% 1 100.0% 0.0%
7-Feb-2018 57.35 58.35 56.65 57.05 -0.65 -1.1% 206,732 57.19 36.7 -4.1% 47 27.7% 72.3%
6-Feb-2018 53.75 58.00 53.40 57.70 +3.15 +5.8% 384,448 56.93 38.3 -0.4% 13 61.5% 38.5%
5-Feb-2018 55.40 56.85 54.55 54.55 -1.35 -2.4% 199,606 55.52 38.4 +6.9% 2 50.0% 50.0%
2-Feb-2018 56.90 57.30 55.85 55.90 -1.10 -1.9% 208,097 56.42 35.9 +18.6% 2 100.0% 0.0%
1-Feb-2018 56.80 57.75 55.85 57.00 -0.05 -0.1% 147,416 56.94 30.3 +3.9% 3 100.0% 0.0%
31-Jan-2018 58.55 58.78 56.60 57.05 -1.25 -2.1% 162,389 57.15 29.2 +0.3% 280 28.6% 71.4%
30-Jan-2018 58.00 58.90 57.47 58.30 -0.15 -0.3% 264,180 58.33 29.1 -0.6% 1 100.0% 0.0%
29-Jan-2018 59.05 59.85 58.30 58.45 -0.95 -1.6% 77,834 58.80 29.3 +9.0% 10 100.0% 0.0%
26-Jan-2018 58.75 59.40 57.40 59.40 +0.50 +0.8% 213,068 59.03 26.9 -5.3% 8 100.0% 0.0%
25-Jan-2018 58.10 59.20 57.55 58.90 +0.90 +1.6% 286,571 58.25 28.4 +1.9% 3 66.7% 33.3%
24-Jan-2018 58.40 58.85 55.50 58.00 -0.25 -0.4% 127,081 58.20 27.8 +3.8% 9 100.0% 0.0%
23-Jan-2018 58.75 59.05 57.80 58.25 -0.75 -1.3% 64,070 58.54 26.8 +6.1% 42 100.0% 0.0%
22-Jan-2018 59.50 59.80 58.75 59.00 -0.40 -0.7% 77,706 59.08 25.3 -7.5% 36 100.0% 0.0%
19-Jan-2018 57.65 59.40 56.20 59.40 +1.60 +2.8% 74,553 58.83 27.3 -2.4% 20 75.0% 25.0%
18-Jan-2018 59.65 59.80 57.70 57.80 -1.95 -3.3% 158,519 58.40 28.0 -11.4% 12 100.0% 0.0%
17-Jan-2018 59.35 60.45 58.95 59.75 +0.60 +1.0% 139,232 59.78 31.6 +10.1% 191 100.0% 0.0%
16-Jan-2018 58.25 59.40 57.85 59.15 +1.25 +2.2% 90,588 58.90 28.7 -4.2% 0 0.0% 0.0%
12-Jan-2018 58.55 59.05 57.75 57.90 -0.75 -1.3% 50,201 58.34 29.9 +9.7% 80 100.0% 0.0%
11-Jan-2018 57.00 58.75 56.15 58.65 +2.15 +3.8% 282,156 57.63 27.3 -9.0% 53 69.8% 30.2%
10-Jan-2018 57.25 57.45 56.05 56.50 -0.80 -1.4% 249,091 56.60 30.0 +1.4% 0 0.0% 0.0%
9-Jan-2018 56.35 57.45 55.25 57.30 +1.20 +2.1% 251,528 56.91 29.6 -3.0% 3 33.3% 66.7%
8-Jan-2018 58.55 58.55 56.00 56.10 -2.75 -4.7% 326,894 56.54 30.5 +8.8% 173 0.0% 100.0%
5-Jan-2018 58.85 59.15 57.00 58.85 0.00 0.0% 252,578 58.15 28.1 -7.9% 3 100.0% 0.0%
4-Jan-2018 56.60 58.92 56.58 58.85 +2.60 +4.6% 370,472 58.24 30.5 -0.7% 2 0.0% 100.0%
3-Jan-2018 56.00 56.40 55.45 56.25 +0.25 +0.4% 144,735 56.00 30.7 -1.7% 0 0.0% 0.0%
2-Jan-2018 55.80 56.15 55.25 56.00 +0.65 +1.2% 123,350 55.72 31.2 -3.2% 18 94.4% 5.6%
29-Dec-2017 54.90 55.80 54.60 55.35 +0.35 +0.6% 307,348 55.35 32.2 -4.2% 17 70.6% 29.4%
28-Dec-2017 55.25 56.25 54.75 55.00 -0.30 -0.5% 302,188 55.26 33.6 +0.5% 0 0.0% 0.0%
27-Dec-2017 55.75 56.20 54.97 55.30 -0.35 -0.6% 229,526 55.59 33.5 +18.8% 6 16.7% 83.3%
26-Dec-2017 55.75 56.55 55.38 55.65 -0.30 -0.5% 214,580 55.98 28.2 -16.7% 0 0.0% 0.0%
22-Dec-2017 54.05 56.05 53.65 55.95 +2.00 +3.7% 387,544 55.39 33.8 -3.2% 3 66.7% 33.3%
21-Dec-2017 54.60 54.60 53.50 53.95 -0.30 -0.6% 443,372 53.95 34.9 -4.3% 40 97.5% 2.5%
20-Dec-2017 55.15 56.05 54.25 54.25 -0.90 -1.6% 97,165 54.83 36.5 +3.5% 24 0.0% 100.0%
19-Dec-2017 55.05 56.10 54.95 55.15 +0.05 +0.1% 127,231 55.51 35.3 +4.6% 0 0.0% 0.0%
18-Dec-2017 57.40 57.40 54.05 55.10 -1.90 -3.3% 263,179 55.21 33.7 -5.3% 37 73.0% 27.0%
15-Dec-2017 56.35 57.70 55.60 57.00 +0.60 +1.1% 314,496 57.04 35.6 -7.6% 26 38.5% 61.5%
14-Dec-2017 57.65 57.80 55.65 56.40 -1.00 -1.7% 207,072 56.27 38.5 +10.7% 10 100.0% 0.0%
13-Dec-2017 57.45 58.45 56.85 57.40 +0.05 +0.1% 214,449 57.46 34.8 +0.9% 10 100.0% 0.0%
12-Dec-2017 56.20 58.20 55.85 57.35 +1.40 +2.5% 306,751 56.94 34.5 -7.3% 10 100.0% 0.0%
11-Dec-2017 57.25 57.25 55.80 55.95 -0.85 -1.5% 259,324 56.20 37.2 +3.4% 170 23.5% 76.5%
8-Dec-2017 58.30 58.80 56.55 56.80 -1.20 -2.1% 206,673 57.20 36.0 -2.0% 20 100.0% 0.0%
7-Dec-2017 58.05 58.45 57.45 58.00 +0.35 +0.6% 331,993 57.87 36.7 -2.9% 0 0.0% 0.0%
6-Dec-2017 57.50 58.05 57.05 57.65 +0.20 +0.3% 177,991 57.65 37.8 -1.4% 30 33.3% 66.7%
5-Dec-2017 58.90 59.15 57.05 57.45 -1.25 -2.1% 174,233 57.63 38.3 +0.3% 44 68.2% 31.8%
4-Dec-2017 59.90 60.25 58.40 58.70 -0.55 -0.9% 160,181 59.21 38.2 +0.7% 22 95.5% 4.5%
1-Dec-2017 59.45 60.65 57.85 59.25 -0.15 -0.3% 255,570 59.05 38.0 +5.9% 0 0.0% 0.0%
30-Nov-2017 60.90 61.25 59.20 59.40 -1.30 -2.1% 286,794 59.49 35.8 -11.5% 528 25.8% 74.2%
29-Nov-2017 59.90 61.15 59.90 60.70 +0.75 +1.3% 220,684 60.68 40.5 +4.5% 8 0.0% 100.0%
28-Nov-2017 61.45 61.50 59.10 59.95 -1.55 -2.5% 254,307 59.99 38.7 -0.2% 44 22.7% 77.3%
27-Nov-2017 64.40 64.85 61.05 61.50 -2.50 -3.9% 248,243 62.02 38.8 -5.0% 190 0.0% 100.0%
24-Nov-2017 64.70 66.00 63.05 64.00 -0.35 -0.5% 119,626 63.97 40.8 +7.8% 25 16.0% 84.0%
22-Nov-2017 61.55 66.15 61.55 64.35 +3.00 +4.9% 224,567 64.61 37.9 -3.5% 43 86.0% 14.0%
21-Nov-2017 60.90 61.65 60.05 61.35 +0.45 +0.7% 133,522 61.09 39.3 -1.3% 5 0.0% 100.0%
20-Nov-2017 60.20 61.30 59.45 60.90 -0.95 -1.5% 226,016 60.49 39.8 -3.5% 62 24.2% 75.8%
17-Nov-2017 60.95 62.85 60.85 61.85 +0.65 +1.1% 431,911 61.80 41.2 +21.4% 41 22.0% 78.0%
16-Nov-2017 59.15 62.65 56.75 61.20 +8.55 +16.2% 953,106 60.29 34.0 -2.8% 238 58.0% 42.0%
15-Nov-2017 52.65 53.50 51.88 52.65 -0.05 -0.1% 71,912 52.63 34.9 +1.3% 11 100.0% 0.0%
14-Nov-2017 51.05 53.00 51.05 52.70 +1.35 +2.6% 61,325 52.53 34.5 -5.6% 20 75.0% 25.0%
13-Nov-2017 51.10 51.75 50.60 51.35 +0.10 +0.2% 59,382 51.28 36.5 -3.9% 18 0.0% 100.0%
10-Nov-2017 52.50 52.70 51.10 51.25 -1.55 -2.9% 104,850 51.70 38.0 -1.2% 4 0.0% 100.0%
9-Nov-2017 53.75 53.75 50.80 52.80 -1.15 -2.1% 107,785 52.17 38.5 +12.7% 66 1.5% 98.5%
8-Nov-2017 52.00 55.58 51.00 53.95 +2.75 +5.4% 181,412 54.45 34.1 -23.1% 257 65.8% 34.2%
7-Nov-2017 51.15 52.00 50.80 51.20 0.00 0.0% 163,332 51.33 44.4 -5.9% 153 56.2% 43.8%
6-Nov-2017 51.00 51.75 50.85 51.20 +0.25 +0.5% 73,191 51.19 47.2 -5.0% 39 48.7% 51.3%
3-Nov-2017 51.00 52.25 50.80 50.95 -0.35 -0.7% 129,997 51.25 49.7 +2.3% 102 80.4% 19.6%
2-Nov-2017 43.20 51.90 43.20 51.30 +10.90 +27.0% 575,771 50.07 48.5 +0.5% 518 94.2% 5.8%
1-Nov-2017 44.35 44.35 40.15 40.40 -3.85 -8.7% 260,745 41.37 48.3 +12.6% 1,479 26.2% 73.8%
31-Oct-2017 44.80 45.35 44.10 44.25 -0.45 -1.0% 213,660 44.53 42.9 +2.1% 21 66.7% 33.3%
30-Oct-2017 46.35 46.35 44.30 44.70 -1.85 -4.0% 71,283 44.92 42.0 +0.4% 17 47.1% 52.9%
27-Oct-2017 45.55 46.55 45.50 46.55 +1.30 +2.9% 89,350 46.12 41.9 +2.2% 17 58.8% 41.2%
26-Oct-2017 46.10 47.15 45.15 45.25 -0.75 -1.6% 99,585 45.67 41.0 +1.3% 11 90.9% 9.1%
25-Oct-2017 46.25 46.40 45.70 46.00 -0.25 -0.5% 111,187 46.04 40.5 -0.5% 0 0.0% 0.0%
24-Oct-2017 46.95 47.25 45.90 46.25 -0.65 -1.4% 107,126 46.35 40.7 +2.8% 15 66.7% 33.3%
23-Oct-2017 47.55 47.55 45.15 46.90 -0.65 -1.4% 62,578 47.03 39.5 +2.6% 1 100.0% 0.0%
20-Oct-2017 47.95 48.05 46.00 47.55 -0.05 -0.1% 89,177 47.55 38.6 -2.9% 19 100.0% 0.0%
19-Oct-2017 47.15 47.80 46.95 47.60 +0.55 +1.2% 66,601 47.52 39.7 -1.9% 19 100.0% 0.0%
18-Oct-2017 47.35 47.70 46.75 47.05 -0.10 -0.2% 89,980 47.14 40.4 -0.1% 0 0.0% 0.0%
17-Oct-2017 46.85 47.35 46.15 47.15 +0.50 +1.1% 100,024 46.88 40.5 0.0% 0 0.0% 0.0%
16-Oct-2017 46.50 46.85 46.05 46.65 +0.10 +0.2% 74,621 46.50 40.5 +2.4% 39 0.0% 100.0%
13-Oct-2017 46.80 46.80 45.90 46.55 -0.15 -0.3% 131,095 46.54 39.5 +1.4% 2 0.0% 100.0%
12-Oct-2017 46.75 47.05 46.10 46.70 -0.10 -0.2% 63,756 46.76 39.0 -0.9% 63 4.8% 95.2%
11-Oct-2017 46.50 47.15 46.50 46.80 +0.25 +0.5% 74,519 46.79 39.4 +3.4% 10 60.0% 40.0%
10-Oct-2017 47.70 48.05 46.55 46.55 -1.20 -2.5% 184,635 46.94 38.1 +5.8% 0 0.0% 0.0%
9-Oct-2017 50.35 50.60 47.40 47.75 -2.85 -5.6% 148,283 48.22 36.0 +7.9% 449 20.7% 79.3%
6-Oct-2017 51.85 52.25 50.45 50.60 -1.30 -2.5% 64,322 51.02 33.4 +1.3% 0 0.0% 0.0%
5-Oct-2017 52.40 52.45 51.60 51.90 -0.50 -1.0% 98,126 52.04 32.9 +1.7% 103 9.7% 90.3%
4-Oct-2017 53.10 53.25 52.35 52.40 -0.75 -1.4% 123,219 52.69 32.4 +3.1% 0 0.0% 0.0%
3-Oct-2017 53.60 53.60 52.45 53.15 -0.30 -0.6% 66,769 52.98 31.4 +0.8% 0 0.0% 0.0%
2-Oct-2017 53.80 54.55 52.85 53.45 -0.25 -0.5% 104,046 53.45 31.2 +4.2% 5 0.0% 100.0%
29-Sep-2017 53.70 54.10 52.95 53.70 +0.55 +1.0% 159,362 53.66 29.9 +0.8% 19 100.0% 0.0%
28-Sep-2017 51.75 53.60 51.05 53.15 +1.50 +2.9% 221,265 52.78 29.7 +2.5% 466 100.0% 0.0%
27-Sep-2017 49.05 51.88 48.75 51.65 +2.90 +5.9% 188,667 51.00 29.0 -1.0% 57 82.5% 17.5%
26-Sep-2017 48.40 49.10 48.25 48.75 +0.45 +0.9% 85,837 48.74 29.3 -4.6% 725 99.6% 0.4%
25-Sep-2017 47.20 48.50 46.95 48.30 +1.15 +2.4% 194,460 47.91 30.7 +0.8% 0 0.0% 0.0%
22-Sep-2017 46.70 47.30 46.30 47.15 +0.70 +1.5% 143,508 46.96 30.4 +6.5% 0 0.0% 0.0%
21-Sep-2017 46.35 46.80 46.00 46.45 +0.15 +0.3% 228,855 46.54 28.5 -0.1% 0 0.0% 0.0%
20-Sep-2017 45.55 46.40 45.55 46.30 +0.40 +0.9% 63,613 46.12 28.6 -2.5% 68 70.6% 29.4%
19-Sep-2017 47.40 47.40 45.60 45.90 -1.50 -3.2% 97,744 46.03 29.3 +3.5% 99 98.0% 2.0%
18-Sep-2017 48.25 48.50 47.25 47.40 -0.85 -1.8% 62,134 47.73 28.3 -0.9% 93 86.0% 14.0%
15-Sep-2017 48.65 48.72 47.40 48.25 -0.30 -0.6% 291,969 48.07 28.6 -2.6% 25 100.0% 0.0%
14-Sep-2017 48.20 48.95 48.00 48.55 +0.20 +0.4% 139,502 48.58 29.3 -0.9% 4 75.0% 25.0%
13-Sep-2017 48.05 48.60 47.75 48.35 +0.25 +0.5% 68,068 48.34 29.6 -1.8% 0 0.0% 0.0%
12-Sep-2017 48.15 48.15 47.40 48.10 +0.10 +0.2% 86,945 47.74 30.1 +2.3% 3 33.3% 66.7%
11-Sep-2017 49.05 49.47 47.85 48.00 -0.80 -1.6% 121,303 48.32 29.5 +1.6% 0 0.0% 0.0%
8-Sep-2017 49.40 49.60 48.05 48.80 -0.70 -1.4% 85,794 48.79 29.0 -3.3% 0 0.0% 0.0%
7-Sep-2017 49.85 50.17 49.38 49.50 -0.30 -0.6% 121,973 49.82 30.0 +5.1% 0 0.0% 0.0%
6-Sep-2017 50.75 50.75 48.75 49.80 -0.60 -1.2% 120,473 49.52 28.5 -3.9% 61 1.6% 98.4%
5-Sep-2017 49.00 51.10 48.95 50.40 +1.30 +2.6% 174,928 50.41 29.7 +2.3% 14 78.6% 21.4%
1-Sep-2017 48.90 49.20 48.25 49.10 +0.40 +0.8% 55,117 48.74 29.0 -2.9% 0 0.0% 0.0%
31-Aug-2017 46.95 49.25 46.85 48.70 +1.85 +3.9% 159,770 47.97 29.9 -2.3% 4 75.0% 25.0%
30-Aug-2017 46.80 47.10 46.40 46.85 +0.10 +0.2% 128,508 46.80 30.6 -4.2% 0 0.0% 0.0%
29-Aug-2017 47.35 47.55 46.58 46.75 -0.85 -1.8% 95,573 46.84 31.9 +4.0% 0 0.0% 0.0%
28-Aug-2017 46.85 48.20 46.85 47.60 +0.90 +1.9% 146,304 47.57 30.7 -3.4% 1 0.0% 100.0%
25-Aug-2017 47.20 47.30 46.60 46.70 -0.35 -0.7% 137,747 46.89 31.8 +2.0% 26 92.3% 7.7%
24-Aug-2017 48.40 48.75 46.95 47.05 -1.15 -2.4% 158,642 47.34 31.1 +3.8% 0 0.0% 0.0%
23-Aug-2017 48.05 48.25 47.50 48.20 -0.05 -0.1% 75,551 47.97 30.0 +1.5% 100 0.0% 100.0%
22-Aug-2017 48.40 48.75 48.10 48.25 -0.40 -0.8% 71,353 48.34 29.5 -3.9% 174 0.0% 100.0%
21-Aug-2017 49.10 49.10 48.10 48.65 -0.30 -0.6% 67,827 48.68 30.7 +0.9% 0 0.0% 0.0%
18-Aug-2017 48.35 49.33 47.85 48.95 +0.45 +0.9% 245,764 48.73 30.5 -5.8% 96 33.3% 66.7%
17-Aug-2017 49.05 49.25 47.95 48.50 -0.75 -1.5% 124,141 48.54 32.3 +5.0% 2 100.0% 0.0%
16-Aug-2017 48.40 49.35 48.10 49.25 +1.10 +2.3% 159,012 48.92 30.8 -3.2% 2 0.0% 100.0%
15-Aug-2017 47.95 48.56 47.65 48.15 +0.25 +0.5% 81,031 48.22 31.8 +0.2% 0 0.0% 0.0%
14-Aug-2017 47.45 48.35 47.05 47.90 +0.80 +1.7% 93,936 47.71 31.7 -3.5% 20 100.0% 0.0%
11-Aug-2017 47.10 47.45 46.70 47.10 +0.10 +0.2% 137,875 47.07 32.8 -3.5% 0 0.0% 0.0%
10-Aug-2017 46.80 47.30 46.25 47.00 -0.20 -0.4% 103,969 46.98 34.0 +2.4% 13 76.9% 23.1%
9-Aug-2017 46.65 49.25 46.15 47.20 -1.00 -2.1% 250,847 47.48 33.2 -21.6% 568 100.0% 0.0%
8-Aug-2017 47.70 48.35 47.15 48.20 +0.55 +1.2% 217,758 47.95 42.4 -1.1% 6 16.7% 83.3%
7-Aug-2017 47.85 47.90 47.40 47.65 -0.15 -0.3% 119,635 47.65 42.8 +9.4% 56 1.8% 98.2%
4-Aug-2017 47.65 47.90 46.55 47.80 +0.60 +1.3% 103,517 47.43 39.1 -0.7% 6 0.0% 100.0%
3-Aug-2017 47.55 47.65 46.65 47.20 -0.30 -0.6% 159,101 47.13 39.4 +0.9% 194 39.7% 60.3%
2-Aug-2017 48.40 48.40 47.10 47.50 -0.55 -1.1% 165,360 47.55 39.1 -2.1% 31 96.8% 3.2%
1-Aug-2017 49.85 49.85 48.00 48.05 -1.40 -2.8% 119,948 48.43 39.9 +4.7% 93 97.8% 2.2%
31-Jul-2017 49.80 49.90 48.58 49.45 -0.30 -0.6% 148,639 49.46 38.1 +2.5% 1 100.0% 0.0%
28-Jul-2017 48.65 49.80 48.65 49.75 +1.10 +2.3% 164,833 49.18 37.2 -5.7% 76 89.5% 10.5%
27-Jul-2017 48.70 49.65 47.80 48.65 -0.30 -0.6% 389,969 48.68 39.4 -2.6% 350 4.6% 95.4%
26-Jul-2017 45.25 50.45 44.25 48.95 -7.75 -13.7% 634,997 49.27 40.5 +20.3% 353 39.1% 60.9%
25-Jul-2017 57.15 57.55 56.50 56.70 -0.15 -0.3% 78,411 56.85 33.6 -4.3% 32 31.3% 68.8%
24-Jul-2017 56.70 57.25 56.10 56.85 -0.30 -0.5% 52,904 56.97 35.1 +3.7% 6 100.0% 0.0%
21-Jul-2017 58.05 58.05 56.75 57.15 -0.60 -1.0% 77,259 57.22 33.9 -2.9% 0 0.0% 0.0%
20-Jul-2017 57.50 58.10 57.42 57.75 +0.25 +0.4% 34,130 57.77 34.9 +3.5% 1 0.0% 100.0%
19-Jul-2017 57.80 58.25 57.35 57.50 -0.05 -0.1% 44,704 57.60 33.7 -0.2% 11 0.0% 100.0%
18-Jul-2017 58.20 58.20 57.35 57.55 -0.70 -1.2% 50,708 57.67 33.8 +2.6% 1 0.0% 100.0%
17-Jul-2017 58.75 59.20 58.10 58.25 -0.30 -0.5% 80,346 58.57 32.9 +5.7% 3 66.7% 33.3%
14-Jul-2017 58.00 58.80 57.80 58.55 +0.55 +0.9% 55,976 58.47 31.1 -1.5% 28 71.4% 28.6%
13-Jul-2017 58.00 58.30 56.00 58.00 0.00 0.0% 157,135 57.86 31.6 +0.6% 70 40.0% 60.0%
12-Jul-2017 57.75 58.20 57.40 58.00 +0.45 +0.8% 115,949 57.89 31.4 +2.7% 50 16.0% 84.0%
11-Jul-2017 57.70 58.13 56.80 57.55 -0.13 -0.2% 109,875 57.15 30.6 -1.3% 140 7.1% 92.9%
10-Jul-2017 59.75 59.75 54.90 57.67 -3.63 -5.9% 238,292 57.97 31.0 +9.8% 418 12.0% 88.0%
7-Jul-2017 60.75 61.75 60.25 61.30 +0.80 +1.3% 62,335 61.34 28.2 +0.2% 108 7.4% 92.6%
6-Jul-2017 62.00 62.00 59.65 60.50 -1.95 -3.1% 127,170 60.39 28.1 +1.5% 38 34.2% 65.8%
5-Jul-2017 61.75 62.55 61.15 62.45 +0.65 +1.1% 55,810 61.93 27.7 -1.9% 11 100.0% 0.0%
3-Jul-2017 61.65 62.05 61.25 61.80 +0.15 +0.2% 32,919 61.65 28.3 +10.8% 0 0.0% 0.0%
30-Jun-2017 61.20 61.95 60.95 61.65 +0.55 +0.9% 47,125 61.46 25.5 -5.7% 0 0.0% 0.0%
29-Jun-2017 60.90 61.30 60.40 61.10 -0.15 -0.2% 66,845 60.87 27.0 +2.9% 25 0.0% 100.0%
28-Jun-2017 60.65 61.75 60.55 61.25 +0.80 +1.3% 170,168 61.35 26.3 -10.4% 2 100.0% 0.0%
27-Jun-2017 62.15 62.15 60.20 60.45 -1.55 -2.5% 124,805 61.13 29.3 +18.8% 137 0.0% 100.0%
26-Jun-2017 62.00 62.95 61.70 62.00 0.00 0.0% 119,367 62.27 24.7 +3.7% 378 74.1% 25.9%
23-Jun-2017 62.30 62.35 61.60 62.00 -0.25 -0.4% 201,885 61.94 23.8 +0.4% 0 0.0% 0.0%
22-Jun-2017 61.50 62.35 61.40 62.25 +0.70 +1.1% 69,364 62.04 23.7 -3.0% 44 25.0% 75.0%
21-Jun-2017 61.51 61.95 60.95 61.55 +0.25 +0.4% 94,867 61.69 24.4 +4.9% 80 100.0% 0.0%
20-Jun-2017 60.75 61.80 60.75 61.30 +0.50 +0.8% 62,001 61.44 23.3 -1.4% 111 72.1% 27.9%
19-Jun-2017 60.75 61.15 60.45 60.80 +0.25 +0.4% 70,006 60.81 23.6 -2.3% 2 100.0% 0.0%
16-Jun-2017 61.15 61.70 60.35 60.55 -0.90 -1.5% 122,666 60.63 24.2 -0.8% 1,010 100.0% 0.0%
15-Jun-2017 61.10 62.38 61.10 61.45 -0.15 -0.2% 77,452 61.50 24.4 +7.7% 0 0.0% 0.0%
14-Jun-2017 61.35 62.30 61.25 61.60 +0.50 +0.8% 56,724 61.69 22.6 -8.5% 20 50.0% 50.0%
13-Jun-2017 60.61 61.60 60.58 61.10 +0.15 +0.2% 65,608 60.97 24.7 +6.7% 6 0.0% 100.0%
12-Jun-2017 61.85 62.00 60.50 60.95 -1.05 -1.7% 63,680 60.94 23.2 -8.1% 5 100.0% 0.0%
9-Jun-2017 60.90 62.10 60.30 62.00 +1.25 +2.1% 85,507 61.67 25.2 +5.4% 12 100.0% 0.0%
8-Jun-2017 60.40 61.50 60.38 60.75 +0.30 +0.5% 47,456 60.96 23.9 +1.3% 16 25.0% 75.0%
7-Jun-2017 60.55 60.85 59.85 60.45 +0.05 +0.1% 104,798 60.22 23.6 +1.1% 14 100.0% 0.0%
6-Jun-2017 58.40 60.45 58.40 60.40 +1.65 +2.8% 113,770 59.85 23.4 -0.3% 705 100.0% 0.0%
5-Jun-2017 59.40 59.40 58.13 58.75 -0.55 -0.9% 76,281 58.72 23.4 +4.7% 26 0.0% 100.0%
2-Jun-2017 58.85 59.65 58.70 59.30 +0.60 +1.0% 85,096 59.20 22.4 -10.8% 5 100.0% 0.0%
1-Jun-2017 57.50 59.00 57.40 58.70 +1.30 +2.3% 92,179 58.11 25.1 -1.8% 5 0.0% 100.0%
31-May-2017 58.55 59.53 56.90 57.40 -0.90 -1.5% 72,239 57.53 25.6 +8.1% 2 100.0% 0.0%
30-May-2017 58.70 58.70 57.80 58.30 +0.15 +0.3% 120,377 58.24 23.7 -5.7% 269 44.2% 55.8%
26-May-2017 57.80 58.35 57.25 58.15 +0.35 +0.6% 81,262 57.92 25.1 -4.9% 50 100.0% 0.0%
25-May-2017 57.10 58.10 56.50 57.80 +1.05 +1.9% 83,361 57.59 26.4 +2.2% 133 75.2% 24.8%
24-May-2017 55.25 56.90 55.25 56.75 +0.40 +0.7% 86,542 56.48 25.8 -2.7% 1 100.0% 0.0%
23-May-2017 55.70 56.40 55.30 56.35 +0.65 +1.2% 115,319 55.96 26.5 +9.7% 1 0.0% 100.0%
22-May-2017 56.15 56.50 55.55 55.70 -0.45 -0.8% 90,124 55.99 24.2 -3.3% 0 0.0% 0.0%
19-May-2017 56.35 57.10 56.10 56.15 -0.30 -0.5% 240,520 56.68 25.0 -2.4% 186 99.5% 0.5%
18-May-2017 56.00 57.15 56.00 56.45 +0.30 +0.5% 153,083 56.54 25.6 +1.7% 0 0.0% 0.0%
17-May-2017 56.35 57.05 54.96 56.15 -0.60 -1.1% 109,853 56.43 25.2 +2.7% 108 100.0% 0.0%
16-May-2017 56.45 56.90 56.20 56.75 +0.45 +0.8% 94,115 56.63 24.5 -0.7% 0 0.0% 0.0%
15-May-2017 56.60 57.40 55.90 56.30 -0.40 -0.7% 160,273 56.60 24.7 -0.8% 317 99.4% 0.6%
12-May-2017 57.05 57.25 55.45 56.70 -0.55 -1.0% 93,995 56.83 24.9 -2.7% 203 82.8% 17.2%
11-May-2017 57.25 57.55 56.65 57.25 -0.05 -0.1% 133,058 57.08 25.6 +7.8% 544 99.4% 0.6%
10-May-2017 50.75 57.90 50.75 57.30 +7.65 +15.4% 345,445 56.32 23.7 -25.6% 403 13.4% 86.6%
9-May-2017 49.15 50.15 49.15 49.65 +0.20 +0.4% 137,217 49.75 31.9 -2.5% 23 0.0% 100.0%
8-May-2017 49.75 50.05 49.25 49.45 -0.25 -0.5% 55,226 49.58 32.7 -3.1% 0 0.0% 0.0%
5-May-2017 50.20 50.30 49.65 49.70 -0.40 -0.8% 129,576 49.82 33.8 +0.1% 0 0.0% 0.0%
4-May-2017 49.85 50.17 49.30 50.10 +0.45 +0.9% 77,959 49.73 33.7 -2.2% 0 0.0% 0.0%
3-May-2017 50.60 50.60 49.35 49.65 -0.85 -1.7% 87,928 49.83 34.5 +8.0% 56 100.0% 0.0%
2-May-2017 50.50 50.85 50.05 50.50 +0.10 +0.2% 84,045 50.43 32.0 +1.2% 0 0.0% 0.0%
1-May-2017 49.45 50.60 49.40 50.40 +0.75 +1.5% 102,204 50.15 31.6 -2.7% 182 100.0% 0.0%
28-Apr-2017 49.60 49.75 49.35 49.65 +0.15 +0.3% 76,358 49.54 32.5 -3.8% 0 0.0% 0.0%
27-Apr-2017 49.30 49.95 49.30 49.50 +0.25 +0.5% 104,279 49.57 33.7 +2.2% 20 0.0% 100.0%
26-Apr-2017 48.05 49.40 48.05 49.25 +0.90 +1.9% 110,506 49.10 33.0 -3.6% 0 0.0% 0.0%
25-Apr-2017 47.90 48.60 47.80 48.35 +0.70 +1.5% 103,453 48.24 34.3 +2.6% 0 0.0% 0.0%
24-Apr-2017 47.95 48.35 47.45 47.65 +0.25 +0.5% 69,233 47.78 33.4 -5.4% 0 0.0% 0.0%
21-Apr-2017 47.50 47.75 47.00 47.40 -0.05 -0.1% 67,680 47.38 35.3 +5.4% 20 0.0% 100.0%
20-Apr-2017 46.50 47.85 46.15 47.45 +1.15 +2.5% 174,664 46.96 33.5 -2.0% 0 0.0% 0.0%
19-Apr-2017 46.40 46.65 46.20 46.30 +0.10 +0.2% 102,244 46.37 34.1 -2.3% 3 100.0% 0.0%
18-Apr-2017 46.80 46.95 46.10 46.20 -0.85 -1.8% 114,578 46.47 34.9 +8.3% 0 0.0% 0.0%
17-Apr-2017 46.90 47.20 46.65 47.05 +0.15 +0.3% 60,057 46.97 32.2 +9.0% 0 0.0% 0.0%
13-Apr-2017 46.75 47.10 46.53 46.90 -0.15 -0.3% 57,130 46.88 29.6 +1.8% 0 0.0% 0.0%
12-Apr-2017 47.20 47.25 46.55 47.05 -0.15 -0.3% 88,639 47.02 29.1 -3.3% 2 100.0% 0.0%
11-Apr-2017 47.25 47.65 46.88 47.20 -0.10 -0.2% 77,991 47.26 30.1 -0.7% 0 0.0% 0.0%
10-Apr-2017 47.00 47.80 46.75 47.30 0.00 0.0% 74,115 47.35 30.3 -1.8% 0 0.0% 0.0%
7-Apr-2017 47.70 47.90 47.25 47.30 -0.40 -0.8% 54,600 47.55 30.8 +0.8% 0 0.0% 0.0%
6-Apr-2017 47.25 47.85 46.85 47.70 +0.40 +0.8% 94,429 47.54 30.6 -2.4% 0 0.0% 0.0%
5-Apr-2017 47.95 48.30 47.05 47.30 -0.55 -1.1% 89,112 47.51 31.3 +1.7% 0 0.0% 0.0%
4-Apr-2017 48.10 48.20 47.35 47.85 -0.35 -0.7% 82,877 47.73 30.8 -1.0% 0 0.0% 0.0%
3-Apr-2017 48.60 48.85 48.00 48.20 -0.40 -0.8% 75,672 48.24 31.1 +23.2% 0 0.0% 0.0%
31-Mar-2017 48.80 49.25 48.40 48.60 -0.30 -0.6% 144,852 48.74 25.3 -12.6% 13 100.0% 0.0%
30-Mar-2017 48.90 49.05 48.60 48.90 0.00 0.0% 66,051 48.85 28.9 -0.1% 0 0.0% 0.0%
29-Mar-2017 49.00 49.35 48.70 48.90 +0.03 +0.1% 84,871 49.04 28.9 +1.7% 1 100.0% 0.0%
28-Mar-2017 48.80 49.15 48.40 48.88 -0.03 -0.1% 110,514 48.75 28.4 +2.3% 11 100.0% 0.0%
27-Mar-2017 48.10 48.90 47.80 48.90 +1.00 +2.1% 78,515 48.43 27.8 +1.6% 0 0.0% 0.0%
24-Mar-2017 47.75 48.25 47.65 47.90 +0.15 +0.3% 81,698 47.93 27.3 +0.5% 0 0.0% 0.0%
23-Mar-2017 47.10 47.90 46.85 47.75 +0.65 +1.4% 79,358 47.67 27.2 +3.0% 1 100.0% 0.0%
22-Mar-2017 47.35 47.35 46.30 47.10 -0.25 -0.5% 125,227 46.75 26.4 -0.7% 221 0.5% 99.5%
21-Mar-2017 48.25 48.35 47.30 47.35 -0.85 -1.8% 82,546 47.75 26.6 +1.3% 0 0.0% 0.0%
20-Mar-2017 48.50 48.60 47.85 48.20 -0.35 -0.7% 57,691 48.17 26.3 -2.1% 12 100.0% 0.0%
17-Mar-2017 47.95 48.65 47.75 48.55 +0.40 +0.8% 220,644 48.34 26.8 +0.2% 2 100.0% 0.0%
16-Mar-2017 49.10 49.35 47.75 48.15 -0.85 -1.7% 91,839 48.31 26.8 +0.3% 3 33.3% 66.7%
15-Mar-2017 48.30 49.24 47.42 49.00 +0.80 +1.7% 110,713 48.83 26.7 +1.7% 15 0.0% 100.0%
14-Mar-2017 48.50 48.50 47.90 48.20 -0.55 -1.1% 91,851 48.18 26.3 -0.1% 0 0.0% 0.0%
13-Mar-2017 48.95 49.25 48.40 48.75 -0.30 -0.6% 97,297 48.75 26.3 -2.8% 0 0.0% 0.0%
10-Mar-2017 48.25 49.35 48.00 49.05 +1.05 +2.2% 122,681 48.89 27.0 -4.4% 0 0.0% 0.0%
9-Mar-2017 48.55 48.60 47.20 48.00 -0.55 -1.1% 197,579 47.82 28.3 -3.6% 123 0.8% 99.2%
8-Mar-2017 48.70 50.97 48.00 48.55 +0.45 +0.9% 228,853 49.06 29.4 -26.9% 27 0.0% 100.0%
7-Mar-2017 49.10 49.15 47.80 48.10 -1.25 -2.5% 99,976 48.24 40.2 +6.4% 577 1.0% 99.0%
6-Mar-2017 49.40 49.90 48.35 49.35 -0.10 -0.2% 144,348 49.32 37.8 +2.6% 0 0.0% 0.0%
3-Mar-2017 49.40 49.85 49.00 49.45 -0.05 -0.1% 197,849 49.46 36.8 -1.4% 2 50.0% 50.0%
2-Mar-2017 49.55 50.00 49.30 49.50 -0.35 -0.7% 152,658 49.70 37.3 +1.5% 216 0.0% 100.0%
1-Mar-2017 49.95 50.10 48.80 49.85 +0.20 +0.4% 232,718 49.85 36.8 +2.6% 36 61.1% 38.9%
28-Feb-2017 49.80 49.80 47.82 49.65 -0.35 -0.7% 195,605 49.33 35.8 +1.4% 80 56.3% 43.8%
27-Feb-2017 49.40 50.10 48.71 50.00 +0.50 +1.0% 168,321 49.63 35.3 -3.5% 61 62.3% 37.7%
24-Feb-2017 49.25 49.60 49.25 49.50 +0.30 +0.6% 84,155 49.50 36.6 +2.2% 6 100.0% 0.0%
23-Feb-2017 49.30 49.38 48.50 49.20 +0.15 +0.3% 121,552 48.96 35.8 +0.3% 0 0.0% 0.0%
22-Feb-2017 48.25 49.30 48.23 49.05 +0.75 +1.6% 87,213 48.90 35.7 +3.2% 11 100.0% 0.0%

Wait, Before You Leave...

Want to Know More About AFAM Earnings?

Receive your FREE email to get Wall Street expected earnings moves and daily upcoming earnings alerts!
Market Chameleon