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, 2016 25.70 25.80 25.63 25.65 21,709 -0.13(-0.50%)
Oct 28, 2016 25.75 25.82 25.66 25.78 5,298 -0.05(-0.19%)
Oct 27, 2016 25.88 25.89 25.79 25.83 9,365 -0.09(-0.35%)
Oct 26, 2016 26.04 26.08 25.88 25.92 21,614 -0.29(-1.10%)
Oct 25, 2016 25.72 26.28 25.70 26.21 35,656 +0.51(+1.98%)
Oct 24, 2016 25.75 25.86 25.66 25.70 25,770 -0.05(-0.19%)
Oct 21, 2016 25.64 25.79 25.54 25.75 52,467 +0.15(+0.59%)
Oct 20, 2016 25.73 25.73 25.52 25.60 12,456 -0.12(-0.47%)
Oct 19, 2016 25.80 25.85 25.61 25.72 9,492 -0.10(-0.40%)
Oct 18, 2016 25.71 25.84 25.71 25.82 19,872 +0.15(+0.60%)
Oct 17, 2016 25.59 25.67 25.45 25.67 15,672 +0.21(+0.82%)
Oct 14, 2016 25.31 25.51 25.27 25.46 5,139 +0.14(+0.55%)
Oct 13, 2016 25.30 25.57 25.30 25.32 17,318 -0.14(-0.55%)
Oct 12, 2016 25.68 25.68 25.46 25.46 14,870 -0.16(-0.62%)
Oct 11, 2016 25.77 25.77 25.61 25.62 2,977 -0.13(-0.50%)
Oct 10, 2016 25.75 25.80 25.57 25.75 18,143 -0.01(-0.04%)
Oct 07, 2016 25.82 25.84 25.76 25.76 4,931 -0.05(-0.19%)
Oct 06, 2016 25.82 25.84 25.77 25.81 5,862 -0.02(-0.08%)
Oct 05, 2016 25.84 25.86 25.83 25.83 4,363 -0.03(-0.10%)
Oct 04, 2016 25.74 25.98 25.74 25.86 15,016 +0.13(+0.49%)
Oct 03, 2016 25.63 25.76 25.63 25.73 14,798 +0.04(+0.16%)
Sep 30, 2016 25.69 25.70 25.57 25.69 10,185 +0.03(+0.12%)
Sep 29, 2016 25.73 25.92 25.55 25.66 32,423 -0.19(-0.74%)
Sep 28, 2016 25.73 25.88 25.73 25.85 6,271 -0.13(-0.50%)
Sep 27, 2016 25.85 25.98 25.82 25.98 7,137 +0.12(+0.46%)
Sep 26, 2016 25.88 25.88 25.82 25.86 5,565 +0.01(+0.04%)
Sep 23, 2016 25.97 25.98 25.85 25.85 8,916 -0.09(-0.35%)
Sep 22, 2016 25.88 25.98 25.76 25.94 15,811 +0.06(+0.23%)
Sep 21, 2016 25.90 25.90 25.78 25.88 11,300 +0.00(+0.00%)
Sep 20, 2016 25.82 25.90 25.72 25.88 30,888 +0.05(+0.20%)
Sep 19, 2016 25.85 25.93 25.82 25.83 25,859 -0.10(-0.39%)
Sep 16, 2016 25.81 25.93 25.80 25.93 10,484 +0.06(+0.23%)
Sep 15, 2016 25.83 25.90 25.74 25.87 21,734 +0.02(+0.08%)
Sep 14, 2016 25.60 25.85 25.60 25.85 7,268 +0.05(+0.19%)
Sep 13, 2016 25.82 25.85 25.53 25.80 12,400 -0.02(-0.07%)
Sep 12, 2016 25.83 25.85 25.80 25.82 6,841 -0.02(-0.08%)
Sep 09, 2016 25.98 25.99 25.74 25.84 17,449 -0.17(-0.65%)
Sep 08, 2016 25.93 26.02 25.93 26.01 7,538 +0.07(+0.27%)
Sep 07, 2016 25.94 26.00 25.83 25.94 16,549 -0.06(-0.23%)
Sep 06, 2016 25.81 26.00 25.80 26.00 18,746 +0.15(+0.58%)
Sep 02, 2016 25.87 25.85 25.85 25.85 19,200 +0.00(+0.01%)
Sep 01, 2016 25.86 25.88 25.82 25.85 10,108 -0.05(-0.20%)
Aug 31, 2016 25.88 25.92 25.80 25.90 6,818 +0.06(+0.23%)
Aug 30, 2016 25.83 25.90 25.78 25.84 24,394 -0.01(-0.04%)
Aug 29, 2016 25.76 25.87 25.74 25.85 16,215 +0.03(+0.11%)
Aug 26, 2016 25.79 25.85 25.79 25.82 7,023 -0.03(-0.11%)
Aug 25, 2016 25.75 25.85 25.75 25.85 6,110 +0.10(+0.40%)
Aug 24, 2016 25.79 25.85 25.76 25.75 7,633 -0.10(-0.40%)
Aug 23, 2016 25.85 25.89 25.84 25.85 28,149 +0.02(+0.08%)
Aug 22, 2016 25.67 25.83 25.67 25.83 8,550 +0.10(+0.39%)
Aug 19, 2016 25.85 25.85 25.71 25.73 4,656 -0.08(-0.31%)
Aug 18, 2016 25.82 25.85 25.80 25.81 9,259 -0.02(-0.08%)
Aug 17, 2016 25.79 25.85 25.68 25.83 10,577 +0.04(+0.17%)
Aug 16, 2016 25.74 25.86 25.74 25.79 15,151 -0.06(-0.25%)
Aug 15, 2016 25.80 25.83 25.80 25.85 15,528 +0.01(+0.04%)
Aug 12, 2016 25.79 25.91 25.78 25.84 22,117 -0.03(-0.12%)
Aug 11, 2016 25.88 25.88 25.73 25.87 19,496 +0.00(+0.00%)
Aug 10, 2016 25.89 25.93 25.85 25.87 21,176 -0.00(-0.00%)
Aug 09, 2016 25.87 25.89 25.84 25.87 11,526 +0.01(+0.03%)
Aug 08, 2016 25.82 25.88 25.82 25.86 16,285 -0.01(-0.03%)
Aug 05, 2016 25.83 25.89 25.83 25.87 9,525 -0.01(-0.04%)
Aug 04, 2016 25.83 25.88 25.82 25.88 8,118 +0.03(+0.12%)
Aug 03, 2016 25.80 25.85 25.79 25.85 6,589 +0.00(+0.00%)
Aug 02, 2016 25.81 25.85 25.76 25.85 4,794 +0.00(+0.00%)
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.