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 (%)
Oct 31, 2002 8.400 8.510 8.230 8.510 623,200 +0.11(+1.31%)
Oct 30, 2002 7.970 8.500 7.970 8.400 1,184,400 +0.53(+6.73%)
Oct 29, 2002 7.850 8.500 7.500 7.870 2,022,100 -0.63(-7.41%)
Oct 28, 2002 8.300 9.000 8.300 8.500 649,500 +0.30(+3.66%)
Oct 25, 2002 8.100 8.570 7.500 8.200 622,000 +0.10(+1.23%)
Oct 24, 2002 8.250 8.600 8.090 8.100 726,600 -0.05(-0.61%)
Oct 23, 2002 8.320 8.320 8.000 8.150 528,200 -0.20(-2.40%)
Oct 22, 2002 8.600 8.690 8.150 8.350 506,200 -0.35(-4.02%)
Oct 21, 2002 8.340 9.000 8.300 8.700 950,000 +0.33(+3.94%)
Oct 18, 2002 8.100 8.630 8.030 8.370 452,300 +0.26(+3.21%)
Oct 17, 2002 8.650 8.800 7.990 8.110 745,700 +0.11(+1.37%)
Oct 16, 2002 7.910 8.200 7.800 8.000 415,100 -0.01(-0.12%)
Oct 15, 2002 8.480 8.550 7.350 8.010 2,170,600 -0.47(-5.54%)
Oct 14, 2002 8.670 8.870 8.410 8.480 395,800 -0.29(-3.31%)
Oct 11, 2002 8.310 9.790 8.310 8.770 1,176,900 +0.52(+6.30%)
Oct 10, 2002 7.100 8.250 7.040 8.250 858,900 +1.09(+15.22%)
Oct 09, 2002 7.530 7.800 7.120 7.160 1,352,300 -1.17(-14.05%)
Oct 08, 2002 8.400 8.600 7.700 8.330 1,489,500 -0.07(-0.83%)
Oct 07, 2002 9.400 9.700 7.210 8.400 2,596,700 -1.35(-13.85%)
Oct 04, 2002 8.450 9.750 7.100 9.750 3,774,100 +1.67(+20.67%)
Oct 03, 2002 11.52 11.52 7.790 8.080 4,318,800 -3.29(-28.94%)
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.