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 30, 2009 15.51 15.78 15.23 15.59 14,525 +0.07(+0.45%)
Oct 29, 2009 15.55 15.99 15.44 15.52 46,059 +0.17(+1.11%)
Oct 28, 2009 16.00 16.40 15.35 15.35 73,598 -0.85(-5.25%)
Oct 27, 2009 16.00 16.60 14.74 16.20 107,232 +0.01(+0.06%)
Oct 26, 2009 13.51 16.48 13.51 16.19 293,014 +3.05(+23.21%)
Oct 23, 2009 13.30 13.30 13.11 13.14 19,838 -0.15(-1.13%)
Oct 22, 2009 13.04 13.32 13.04 13.29 12,300 +0.22(+1.68%)
Oct 21, 2009 13.04 13.37 13.04 13.07 22,916 +0.03(+0.23%)
Oct 20, 2009 13.20 13.44 13.04 13.04 57,649 -0.21(-1.58%)
Oct 19, 2009 13.00 13.35 13.00 13.25 215,503 +0.15(+1.15%)
Oct 16, 2009 13.50 13.50 13.02 13.10 28,725 -0.28(-2.09%)
Oct 15, 2009 13.21 13.38 13.09 13.38 22,581 +0.27(+2.06%)
Oct 14, 2009 13.25 13.30 13.06 13.11 17,577 -0.23(-1.72%)
Oct 13, 2009 13.25 13.35 13.25 13.34 8,300 -0.01(-0.07%)
Oct 12, 2009 13.20 13.35 13.07 13.35 18,800 +0.07(+0.52%)
Oct 09, 2009 13.05 13.29 13.05 13.28 7,908 +0.15(+1.14%)
Oct 08, 2009 13.18 13.18 12.81 13.13 28,665 +0.07(+0.54%)
Oct 07, 2009 13.08 13.22 12.99 13.06 5,551 +0.05(+0.38%)
Oct 06, 2009 13.06 13.26 13.01 13.01 13,875 -0.11(-0.84%)
Oct 05, 2009 13.18 13.25 12.92 13.12 23,454 +0.00(+0.00%)
Oct 02, 2009 13.08 13.25 12.95 13.12 12,438 +0.01(+0.08%)
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.