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 (%)
Nov 30, 2016 25.20 25.40 25.17 25.38 5,777 -0.08(-0.31%)
Nov 29, 2016 25.46 25.48 25.26 25.46 7,004 +0.00(+0.00%)
Nov 28, 2016 25.54 25.54 25.22 25.46 19,884 -0.00(-0.00%)
Nov 25, 2016 25.57 25.57 25.27 25.46 3,626 +0.03(+0.12%)
Nov 23, 2016 25.43 25.43 25.43 0 +0.09(+0.36%)
Nov 22, 2016 25.32 25.40 25.23 25.34 10,605 +0.02(+0.07%)
Nov 21, 2016 25.21 25.35 25.20 25.32 19,127 +0.13(+0.52%)
Nov 18, 2016 25.38 25.38 25.18 25.19 13,273 -0.21(-0.82%)
Nov 17, 2016 25.50 25.50 25.40 25.40 2,447 -0.11(-0.44%)
Nov 16, 2016 25.29 25.56 25.28 25.51 15,096 +0.21(+0.83%)
Nov 15, 2016 25.36 25.52 25.25 25.30 9,533 +0.07(+0.28%)
Nov 14, 2016 25.31 25.47 25.20 25.23 11,181 -0.12(-0.47%)
Nov 11, 2016 25.33 25.54 25.33 25.35 11,201 +0.03(+0.12%)
Nov 10, 2016 25.48 25.54 25.31 25.32 13,526 -0.14(-0.56%)
Nov 09, 2016 25.42 25.61 25.10 25.46 21,918 -0.22(-0.85%)
Nov 08, 2016 25.57 25.68 25.42 25.68 4,142 +0.26(+1.02%)
Nov 07, 2016 25.56 25.65 25.41 25.42 4,006 -0.01(-0.04%)
Nov 04, 2016 25.45 25.48 25.43 25.43 2,768 -0.02(-0.09%)
Nov 03, 2016 25.44 25.70 25.44 25.45 5,997 +0.00(+0.02%)
Nov 02, 2016 25.52 25.56 25.43 25.45 3,306 -0.08(-0.31%)
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.