Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Capital Corp (NY: AFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.78 21.84 21.58 21.71 11,781 +0.06(+0.28%)
Jan 28, 2011 21.89 21.95 21.60 21.65 21,607 -0.19(-0.87%)
Jan 27, 2011 21.93 21.96 21.74 21.84 17,113 +0.06(+0.28%)
Jan 26, 2011 22.00 22.00 21.68 21.78 40,925 -0.07(-0.32%)
Jan 25, 2011 21.91 22.00 21.61 21.85 55,047 +0.18(+0.83%)
Jan 24, 2011 21.97 21.97 21.63 21.67 15,342 -0.09(-0.41%)
Jan 21, 2011 21.96 22.00 21.76 21.76 10,465 -0.09(-0.41%)
Jan 20, 2011 22.03 22.04 21.85 21.85 10,997 -0.22(-1.00%)
Jan 19, 2011 22.00 22.09 21.93 22.07 12,935 +0.07(+0.32%)
Jan 18, 2011 22.54 22.54 21.96 22.00 24,371 -0.10(-0.45%)
Jan 14, 2011 22.22 22.40 21.98 22.10 22,231 +0.04(+0.18%)
Jan 13, 2011 22.25 22.25 22.06 22.06 6,887 -0.16(-0.72%)
Jan 12, 2011 22.11 22.42 22.05 22.22 33,345 +0.02(+0.09%)
Jan 11, 2011 22.40 22.40 21.95 22.20 27,949 -0.21(-0.94%)
Jan 10, 2011 22.11 22.49 21.89 22.41 14,253 +0.46(+2.10%)
Jan 07, 2011 22.35 22.40 21.92 21.95 11,974 -0.51(-2.27%)
Jan 06, 2011 22.20 22.48 21.96 22.46 12,390 +0.36(+1.63%)
Jan 05, 2011 22.21 22.21 21.96 22.10 14,840 -0.04(-0.18%)
Jan 04, 2011 21.96 22.32 21.96 22.14 18,874 +0.24(+1.10%)
Jan 03, 2011 22.00 22.00 21.80 21.90 22,059 +0.09(+0.41%)
Dec 31, 2010 21.99 22.00 21.54 21.81 18,272 -0.13(-0.59%)
Dec 30, 2010 21.99 21.99 21.43 21.94 26,144 -0.05(-0.23%)
Dec 29, 2010 22.24 22.24 21.86 21.99 11,812 -0.55(-2.44%)
Dec 28, 2010 22.64 22.64 22.17 22.54 9,288 +0.05(+0.22%)
Dec 27, 2010 22.40 22.61 22.28 22.49 14,025 -0.01(-0.04%)
Dec 23, 2010 22.32 22.50 22.16 22.50 15,198 +0.40(+1.81%)
Dec 22, 2010 22.49 22.49 22.10 22.10 9,296 -0.18(-0.81%)
Dec 21, 2010 22.55 22.55 22.25 22.28 6,689 -0.07(-0.31%)
Dec 20, 2010 22.58 22.72 22.28 22.35 8,293 -0.30(-1.32%)
Dec 17, 2010 22.42 22.69 22.31 22.65 10,319 +0.45(+2.03%)
Dec 16, 2010 22.65 22.70 22.12 22.20 17,416 -0.25(-1.11%)
Dec 15, 2010 22.14 22.69 21.80 22.45 32,226 +0.31(+1.40%)
Dec 14, 2010 22.65 22.65 22.04 22.14 23,042 -0.45(-1.99%)
Dec 13, 2010 22.45 22.60 22.23 22.59 16,470 +0.37(+1.67%)
Dec 10, 2010 22.37 22.57 22.22 22.22 12,766 -0.13(-0.58%)
Dec 09, 2010 22.48 22.59 22.30 22.35 11,342 +0.01(+0.04%)
Dec 08, 2010 22.50 22.50 22.34 22.34 11,485 -0.02(-0.09%)
Dec 07, 2010 22.97 22.97 22.36 22.36 21,909 -0.29(-1.28%)
Dec 06, 2010 22.22 22.76 22.11 22.65 31,867 +0.30(+1.34%)
Dec 03, 2010 22.40 22.40 22.25 22.35 6,097 -0.04(-0.18%)
Dec 02, 2010 22.50 22.62 22.30 22.39 7,256 -0.01(-0.04%)
Dec 01, 2010 22.83 22.83 22.36 22.40 18,367 -0.20(-0.88%)
Nov 30, 2010 22.59 22.60 22.41 22.60 12,673 +0.20(+0.89%)
Nov 29, 2010 22.38 22.68 22.36 22.40 14,542 -0.23(-1.02%)
Nov 26, 2010 22.65 22.75 22.56 22.63 2,700 -0.01(-0.04%)
Nov 24, 2010 23.04 22.64 22.64 22.64 9,344 -0.17(-0.75%)
Nov 23, 2010 22.95 23.04 22.75 22.81 19,215 -0.04(-0.18%)
Nov 22, 2010 22.56 23.00 22.56 22.85 21,038 +0.29(+1.29%)
Nov 19, 2010 22.46 22.90 22.40 22.56 13,283 -0.04(-0.18%)
Nov 18, 2010 23.10 23.38 22.58 22.60 39,858 -0.32(-1.40%)
Nov 17, 2010 23.25 23.25 22.90 22.92 11,360 -0.18(-0.78%)
Nov 16, 2010 23.51 23.65 22.87 23.10 24,729 -0.23(-0.99%)
Nov 15, 2010 23.32 23.75 23.31 23.33 22,873 -0.04(-0.17%)
Nov 12, 2010 23.60 23.83 23.10 23.37 27,746 -0.23(-0.97%)
Nov 11, 2010 23.88 24.10 23.45 23.60 16,331 -0.56(-2.32%)
Nov 10, 2010 23.37 24.16 23.09 24.16 39,457 +0.65(+2.76%)
Nov 09, 2010 23.11 23.60 23.11 23.51 30,804 +0.32(+1.38%)
Nov 08, 2010 24.23 24.23 22.75 23.19 29,964 +0.28(+1.22%)
Nov 05, 2010 22.63 23.23 22.61 22.91 56,197 +0.21(+0.93%)
Nov 04, 2010 22.58 22.86 22.55 22.70 12,899 +0.07(+0.31%)
Nov 03, 2010 21.65 22.68 21.65 22.63 6,160 +0.04(+0.18%)
Nov 02, 2010 23.00 23.07 22.50 22.59 12,762 -0.32(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.