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, 2020 25.45 25.68 25.44 25.68 26,100 +0.13(+0.51%)
Oct 29, 2020 25.54 25.58 25.47 25.55 10,555 +0.15(+0.59%)
Oct 28, 2020 25.55 25.58 25.40 25.40 12,190 -0.18(-0.70%)
Oct 27, 2020 25.49 25.62 25.49 25.58 3,168 +0.00(+0.00%)
Oct 26, 2020 25.68 25.68 25.46 25.58 13,077 -0.10(-0.39%)
Oct 23, 2020 25.57 25.68 25.57 25.68 11,500 +0.19(+0.75%)
Oct 22, 2020 25.38 25.52 25.38 25.49 13,270 +0.11(+0.43%)
Oct 21, 2020 25.50 25.50 25.35 25.38 22,329 -0.04(-0.16%)
Oct 20, 2020 25.40 25.48 25.40 25.42 15,394 -0.01(-0.04%)
Oct 19, 2020 25.52 25.52 25.43 25.43 23,753 +0.00(+0.00%)
Oct 16, 2020 25.79 25.79 25.30 25.43 91,100 -0.36(-1.40%)
Oct 15, 2020 25.79 25.79 25.72 25.79 8,934 +0.03(+0.12%)
Oct 14, 2020 25.67 25.76 25.67 25.76 5,136 +0.00(+0.00%)
Oct 13, 2020 25.78 25.78 25.66 25.76 6,827 +0.01(+0.04%)
Oct 12, 2020 25.72 25.78 25.65 25.75 7,008 +0.00(+0.00%)
Oct 09, 2020 25.79 25.79 25.61 25.75 7,500 -0.04(-0.16%)
Oct 08, 2020 25.74 25.84 25.73 25.79 15,300 +0.11(+0.43%)
Oct 07, 2020 25.51 25.69 25.51 25.68 16,644 +0.13(+0.51%)
Oct 06, 2020 25.56 25.63 25.50 25.55 13,021 +0.05(+0.20%)
Oct 05, 2020 25.59 25.65 25.49 25.50 6,637 -0.02(-0.08%)
Oct 02, 2020 25.34 25.54 25.34 25.52 26,200 +0.07(+0.28%)
Oct 01, 2020 25.62 25.70 25.34 25.45 55,380 +0.01(+0.04%)
Sep 30, 2020 26.00 26.00 25.44 25.44 71,310 -0.88(-3.34%)
Sep 29, 2020 25.97 26.32 25.97 26.32 6,216 +0.23(+0.88%)
Sep 28, 2020 26.19 26.19 26.09 26.09 10,661 -0.06(-0.23%)
Sep 25, 2020 26.14 26.25 26.14 26.15 6,800 +0.16(+0.61%)
Sep 24, 2020 25.65 26.04 25.62 25.99 5,862 +0.20(+0.78%)
Sep 23, 2020 26.29 26.30 25.61 25.79 7,293 -0.59(-2.24%)
Sep 22, 2020 26.40 26.40 26.16 26.38 9,132 -0.11(-0.42%)
Sep 21, 2020 25.93 26.49 25.93 26.49 11,274 +0.59(+2.28%)
Sep 18, 2020 26.05 26.15 25.84 25.90 5,100 -0.18(-0.69%)
Sep 17, 2020 26.09 26.16 25.84 26.08 4,533 -0.02(-0.08%)
Sep 16, 2020 26.07 26.32 26.07 26.10 5,419 -0.07(-0.27%)
Sep 15, 2020 25.99 26.17 25.99 26.17 1,993 +0.24(+0.93%)
Sep 14, 2020 25.88 26.06 25.88 25.93 7,589 -0.11(-0.42%)
Sep 11, 2020 25.93 26.04 25.93 26.04 4,200 +0.01(+0.04%)
Sep 10, 2020 25.81 26.07 25.81 26.03 7,039 +0.22(+0.85%)
Sep 09, 2020 25.62 25.92 25.62 25.81 3,269 +0.19(+0.74%)
Sep 08, 2020 25.66 25.68 25.58 25.62 3,915 -0.12(-0.47%)
Sep 04, 2020 25.75 25.82 25.62 25.74 7,800 -0.10(-0.37%)
Sep 03, 2020 26.00 26.00 25.84 25.84 5,688 -0.06(-0.25%)
Sep 02, 2020 26.05 26.12 25.90 25.90 9,342 -0.26(-0.99%)
Sep 01, 2020 26.25 26.25 25.94 26.16 5,067 -0.02(-0.08%)
Aug 31, 2020 26.20 26.20 25.94 26.18 10,119 -0.04(-0.15%)
Aug 28, 2020 26.20 26.24 26.20 26.22 4,600 +0.02(+0.08%)
Aug 27, 2020 26.11 26.20 26.02 26.20 7,273 +0.07(+0.27%)
Aug 26, 2020 25.79 26.13 25.79 26.13 4,992 +0.33(+1.28%)
Aug 25, 2020 25.65 26.01 25.65 25.80 22,876 -0.05(-0.19%)
Aug 24, 2020 25.89 25.90 25.72 25.85 7,439 -0.01(-0.04%)
Aug 21, 2020 25.90 26.11 25.86 25.86 6,500 -0.02(-0.07%)
Aug 20, 2020 25.77 25.93 25.77 25.88 4,949 +0.00(+0.00%)
Aug 19, 2020 25.84 25.98 25.84 25.88 3,429 +0.04(+0.15%)
Aug 18, 2020 25.96 25.96 25.61 25.84 10,894 -0.05(-0.19%)
Aug 17, 2020 25.71 25.91 25.71 25.89 5,407 +0.23(+0.90%)
Aug 14, 2020 25.63 25.70 25.59 25.66 5,600 -0.02(-0.08%)
Aug 13, 2020 25.79 25.79 25.66 25.68 4,282 -0.01(-0.04%)
Aug 12, 2020 25.70 25.85 25.66 25.69 6,672 -0.14(-0.54%)
Aug 11, 2020 25.75 25.83 25.65 25.83 8,158 +0.15(+0.58%)
Aug 10, 2020 25.76 25.87 25.68 25.68 5,400 +0.07(+0.27%)
Aug 07, 2020 25.70 25.73 25.53 25.61 14,400 -0.02(-0.08%)
Aug 06, 2020 25.77 25.93 25.56 25.63 18,279 -0.21(-0.81%)
Aug 05, 2020 25.75 26.00 25.75 25.84 12,167 -0.05(-0.19%)
Aug 04, 2020 25.93 25.95 25.83 25.89 3,364 -0.19(-0.73%)
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.