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 (%)
Dec 31, 2012 24.94 24.96 24.88 24.88 8,660 -0.09(-0.36%)
Dec 28, 2012 24.90 24.97 24.89 24.97 31,544 +0.04(+0.16%)
Dec 27, 2012 24.86 24.94 24.75 24.93 38,041 -0.36(-1.42%)
Dec 26, 2012 25.17 25.29 25.06 25.29 17,497 +0.16(+0.64%)
Dec 24, 2012 25.00 25.13 24.97 25.13 12,248 +0.10(+0.40%)
Dec 21, 2012 24.99 25.05 24.93 25.03 31,408 +0.00(+0.00%)
Dec 20, 2012 24.98 25.03 24.88 25.03 45,747 +0.09(+0.36%)
Dec 19, 2012 24.87 24.95 24.85 24.94 8,644 -0.03(-0.12%)
Dec 18, 2012 24.93 24.98 24.89 24.97 12,259 +0.01(+0.04%)
Dec 17, 2012 24.84 24.98 24.84 24.96 11,645 +0.05(+0.20%)
Dec 14, 2012 24.96 24.97 24.82 24.91 14,412 -0.04(-0.16%)
Dec 13, 2012 24.98 24.98 24.92 24.95 15,356 +0.00(+0.00%)
Dec 12, 2012 24.90 24.96 24.90 24.95 14,740 +0.05(+0.20%)
Dec 11, 2012 24.94 24.96 24.87 24.90 24,658 -0.04(-0.16%)
Dec 10, 2012 24.90 24.98 24.90 24.94 11,181 +0.03(+0.12%)
Dec 07, 2012 24.98 25.00 24.90 24.91 19,392 -0.05(-0.20%)
Dec 06, 2012 24.98 25.05 24.96 24.96 9,175 +0.00(+0.00%)
Dec 05, 2012 24.97 25.00 24.96 24.96 17,672 -0.04(-0.14%)
Dec 04, 2012 25.01 25.01 24.96 25.00 1,985 +0.02(+0.06%)
Nov 30, 2012 24.91 25.07 24.89 24.98 14,936 +0.16(+0.64%)
Nov 29, 2012 24.98 24.98 24.52 24.82 18,581 -0.09(-0.36%)
Nov 28, 2012 24.90 24.98 24.90 24.91 5,257 -0.06(-0.24%)
Nov 27, 2012 24.98 24.98 24.93 24.97 12,304 +0.02(+0.08%)
Nov 26, 2012 24.98 25.04 24.95 24.95 20,337 -0.03(-0.12%)
Nov 23, 2012 24.98 24.98 24.95 24.98 4,330 -0.07(-0.28%)
Nov 21, 2012 24.94 25.07 24.85 25.05 19,975 +0.18(+0.72%)
Nov 20, 2012 24.93 24.95 24.86 24.87 8,096 -0.04(-0.16%)
Nov 19, 2012 24.85 24.99 24.85 24.91 16,970 +0.14(+0.57%)
Nov 16, 2012 24.70 24.85 24.50 24.77 18,831 +0.14(+0.57%)
Nov 15, 2012 24.97 24.98 24.44 24.63 13,950 -0.31(-1.24%)
Nov 14, 2012 25.03 25.05 24.69 24.94 17,674 -0.14(-0.56%)
Nov 13, 2012 25.05 25.09 25.05 25.08 23,961 +0.04(+0.16%)
Nov 12, 2012 25.06 25.08 25.01 25.04 11,399 -0.03(-0.12%)
Nov 09, 2012 25.05 25.08 24.97 25.07 12,665 +0.06(+0.24%)
Nov 08, 2012 24.99 25.06 24.96 25.01 13,504 +0.05(+0.20%)
Nov 07, 2012 25.02 25.07 24.93 24.96 17,123 -0.07(-0.28%)
Nov 06, 2012 25.03 25.07 25.00 25.03 8,340 +0.01(+0.04%)
Nov 05, 2012 25.00 25.06 24.98 25.02 6,114 +0.04(+0.16%)
Nov 02, 2012 25.02 25.08 24.97 24.98 13,111 -0.04(-0.16%)
Nov 01, 2012 25.02 25.08 25.02 25.02 5,948 -0.01(-0.04%)
Oct 31, 2012 25.08 25.08 25.00 25.03 18,390 -0.04(-0.16%)
Oct 26, 2012 25.01 25.07 25.07 25.07 11,500 -0.01(-0.04%)
Oct 25, 2012 25.05 25.09 25.05 25.08 7,115 +0.06(+0.24%)
Oct 24, 2012 25.01 25.06 25.00 25.02 12,072 +0.00(+0.00%)
Oct 23, 2012 25.03 25.07 25.01 25.02 12,706 -0.12(-0.48%)
Oct 19, 2012 25.06 25.14 25.02 25.14 10,379 -0.02(-0.08%)
Oct 18, 2012 25.03 25.16 25.02 25.16 10,350 +0.12(+0.48%)
Oct 17, 2012 25.02 25.13 25.02 25.04 14,054 +0.00(+0.00%)
Oct 16, 2012 25.19 25.19 25.01 25.04 20,588 -0.03(-0.12%)
Oct 15, 2012 25.09 25.19 25.03 25.07 11,067 +0.02(+0.08%)
Oct 12, 2012 25.14 25.14 25.05 25.05 3,823 +0.00(+0.00%)
Oct 11, 2012 25.05 25.11 25.05 25.05 15,590 +0.02(+0.08%)
Oct 10, 2012 25.03 25.03 24.86 25.03 2,429 +0.06(+0.24%)
Oct 09, 2012 24.99 25.00 24.97 24.97 2,599 -0.03(-0.12%)
Oct 08, 2012 25.02 25.03 24.88 25.00 14,692 -0.11(-0.44%)
Oct 05, 2012 25.02 25.13 25.02 25.11 5,485 +0.05(+0.20%)
Oct 04, 2012 25.00 25.07 25.00 25.06 3,457 +0.02(+0.08%)
Oct 03, 2012 25.00 25.07 25.00 25.04 10,282 -0.02(-0.08%)
Oct 02, 2012 24.98 25.07 24.96 25.06 9,061 +0.03(+0.12%)
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.