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 (%)
Feb 28, 2005 36.40 36.43 35.50 35.80 235,300 -0.70(-1.92%)
Feb 25, 2005 35.30 36.61 35.25 36.50 411,200 +1.20(+3.40%)
Feb 24, 2005 35.05 35.34 34.93 35.30 258,900 +0.29(+0.83%)
Feb 23, 2005 35.10 35.50 34.87 35.01 318,700 +0.08(+0.23%)
Feb 22, 2005 35.35 35.72 34.89 34.93 204,200 -0.62(-1.74%)
Feb 18, 2005 35.60 35.93 35.53 35.55 196,400 -0.14(-0.39%)
Feb 17, 2005 35.95 36.14 35.65 35.69 217,000 -0.51(-1.41%)
Feb 16, 2005 36.25 36.41 35.90 36.20 212,700 +0.01(+0.03%)
Feb 15, 2005 36.07 36.54 36.07 36.19 259,400 +0.12(+0.33%)
Feb 14, 2005 35.89 36.10 35.65 36.07 134,200 +0.19(+0.53%)
Feb 11, 2005 35.70 35.94 35.42 35.88 406,200 +0.28(+0.79%)
Feb 10, 2005 36.30 36.30 35.32 35.60 465,400 -0.75(-2.06%)
Feb 09, 2005 36.85 36.86 36.31 36.35 602,300 -0.15(-0.41%)
Feb 08, 2005 36.55 36.60 36.29 36.50 495,400 +0.00(+0.00%)
Feb 07, 2005 36.15 36.80 35.88 36.50 711,200 +0.50(+1.39%)
Feb 04, 2005 35.25 36.13 35.25 36.00 670,600 +0.73(+2.07%)
Feb 03, 2005 34.95 35.30 34.85 35.27 667,000 +0.25(+0.71%)
Feb 02, 2005 35.00 35.16 34.60 35.02 477,500 +0.02(+0.06%)
Feb 01, 2005 33.80 35.22 33.51 35.00 1,778,600 +2.35(+7.20%)
Jan 31, 2005 31.94 32.75 31.82 32.65 491,300 +0.96(+3.03%)
Jan 28, 2005 31.75 31.89 31.45 31.69 650,300 +0.09(+0.28%)
Jan 27, 2005 31.29 31.60 31.11 31.60 379,400 +0.49(+1.58%)
Jan 26, 2005 30.67 31.15 30.50 31.11 363,500 +0.47(+1.53%)
Jan 25, 2005 30.58 30.98 30.52 30.64 180,300 +0.07(+0.23%)
Jan 24, 2005 30.40 31.00 30.35 30.57 317,800 +0.26(+0.86%)
Jan 21, 2005 30.44 30.84 30.19 30.31 258,700 +0.04(+0.13%)
Jan 20, 2005 30.80 30.90 30.15 30.27 352,800 -0.58(-1.88%)
Jan 19, 2005 31.26 31.27 30.82 30.85 254,600 -0.41(-1.31%)
Jan 18, 2005 31.00 31.40 30.90 31.26 303,100 +0.10(+0.32%)
Jan 14, 2005 31.21 31.38 30.83 31.16 244,800 -0.01(-0.03%)
Jan 13, 2005 31.50 31.50 31.01 31.17 272,300 -0.30(-0.95%)
Jan 12, 2005 31.10 31.78 30.83 31.47 371,700 +0.42(+1.35%)
Jan 11, 2005 31.75 31.75 30.90 31.05 437,400 -0.70(-2.20%)
Jan 10, 2005 32.15 32.25 31.65 31.75 375,400 -0.45(-1.40%)
Jan 07, 2005 32.12 32.34 32.05 32.20 307,800 +0.18(+0.56%)
Jan 06, 2005 31.74 32.14 31.66 32.02 385,100 +0.27(+0.85%)
Jan 05, 2005 32.33 32.38 31.68 31.75 408,700 -0.58(-1.79%)
Jan 04, 2005 32.65 32.75 32.05 32.33 436,800 -0.23(-0.71%)
Jan 03, 2005 32.75 32.90 32.50 32.56 295,600 -0.27(-0.82%)
Dec 31, 2004 32.88 33.03 32.63 32.83 253,400 -0.15(-0.45%)
Dec 30, 2004 32.40 33.00 32.40 32.98 288,900 +0.68(+2.11%)
Dec 29, 2004 32.20 32.31 32.05 32.30 162,500 +0.10(+0.31%)
Dec 28, 2004 31.79 32.21 31.77 32.20 199,100 +0.43(+1.35%)
Dec 27, 2004 32.25 32.27 31.50 31.77 111,800 -0.05(-0.16%)
Dec 23, 2004 31.83 31.95 31.71 31.82 50,800 -0.11(-0.34%)
Dec 22, 2004 31.80 32.05 31.77 31.93 139,500 +0.09(+0.28%)
Dec 21, 2004 31.70 31.86 31.57 31.84 102,100 +0.39(+1.24%)
Dec 20, 2004 32.14 32.24 31.11 31.45 257,300 -0.66(-2.06%)
Dec 17, 2004 31.85 32.33 31.72 32.11 152,800 +0.06(+0.19%)
Dec 16, 2004 32.20 32.48 31.88 32.05 371,500 -0.19(-0.59%)
Dec 15, 2004 31.69 32.26 31.65 32.24 494,400 +0.55(+1.74%)
Dec 14, 2004 32.00 32.08 31.48 31.69 363,900 -0.56(-1.74%)
Dec 13, 2004 32.21 32.49 32.05 32.25 136,400 +0.05(+0.16%)
Dec 10, 2004 32.28 32.33 31.88 32.20 237,600 -0.27(-0.83%)
Dec 09, 2004 32.72 32.82 31.96 32.47 365,200 -0.25(-0.76%)
Dec 08, 2004 32.40 33.07 32.17 32.72 414,600 +0.23(+0.71%)
Dec 07, 2004 32.40 32.50 32.08 32.49 316,700 -0.10(-0.31%)
Dec 06, 2004 32.30 32.72 31.86 32.59 302,700 +0.18(+0.56%)
Dec 03, 2004 32.20 32.48 32.02 32.41 159,700 +0.08(+0.25%)
Dec 02, 2004 32.55 32.56 32.00 32.33 196,800 -0.25(-0.77%)
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.