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 (%)
Mar 31, 2004 34.40 34.63 34.22 34.55 268,900 +0.01(+0.03%)
Mar 30, 2004 34.00 34.57 33.90 34.54 185,800 +0.34(+0.99%)
Mar 29, 2004 33.45 34.23 33.45 34.20 217,300 +0.72(+2.15%)
Mar 26, 2004 33.35 33.86 33.29 33.48 201,600 -0.12(-0.36%)
Mar 25, 2004 33.10 33.70 32.70 33.60 531,300 +0.60(+1.82%)
Mar 24, 2004 33.45 33.50 33.00 33.00 318,700 -0.38(-1.14%)
Mar 23, 2004 33.73 33.94 33.30 33.38 346,700 -0.10(-0.30%)
Mar 22, 2004 34.55 34.55 33.29 33.48 351,200 -1.19(-3.43%)
Mar 19, 2004 34.95 35.33 34.53 34.67 209,400 -0.28(-0.80%)
Mar 18, 2004 34.95 35.14 34.51 34.95 363,200 -0.25(-0.71%)
Mar 17, 2004 35.00 35.37 34.74 35.20 320,000 +0.75(+2.18%)
Mar 16, 2004 34.50 34.83 33.40 34.45 477,900 +0.04(+0.12%)
Mar 15, 2004 35.35 35.42 34.30 34.41 455,800 -0.87(-2.47%)
Mar 12, 2004 34.54 35.61 34.54 35.28 488,700 +0.79(+2.29%)
Mar 11, 2004 35.42 35.90 34.49 34.49 487,000 -1.67(-4.62%)
Mar 10, 2004 37.11 37.50 36.16 36.16 281,500 -0.95(-2.56%)
Mar 09, 2004 37.95 38.15 36.89 37.11 297,200 -0.87(-2.29%)
Mar 08, 2004 37.85 38.24 37.68 37.98 254,400 +0.18(+0.48%)
Mar 05, 2004 37.95 38.31 37.72 37.80 272,500 -0.45(-1.18%)
Mar 04, 2004 38.10 38.25 37.76 38.25 119,100 +0.12(+0.31%)
Mar 03, 2004 38.15 38.25 37.86 38.13 234,000 -0.06(-0.16%)
Mar 02, 2004 37.50 38.32 37.37 38.19 690,400 +0.69(+1.84%)
Mar 01, 2004 36.88 37.71 36.80 37.50 509,600 +0.62(+1.68%)
Feb 27, 2004 36.90 37.00 36.51 36.88 406,200 -0.01(-0.03%)
Feb 26, 2004 37.00 37.16 36.77 36.89 232,600 -0.10(-0.27%)
Feb 25, 2004 36.65 37.03 36.50 36.99 254,900 +0.23(+0.63%)
Feb 24, 2004 36.60 36.89 36.15 36.76 235,600 +0.16(+0.44%)
Feb 23, 2004 36.90 36.95 36.40 36.60 289,300 -0.11(-0.30%)
Feb 20, 2004 36.58 36.90 36.27 36.71 344,800 +0.15(+0.41%)
Feb 19, 2004 37.20 37.43 36.45 36.56 401,500 -0.40(-1.08%)
Feb 18, 2004 37.70 37.70 36.79 36.96 557,800 -0.61(-1.62%)
Feb 17, 2004 37.35 37.94 37.28 37.57 340,300 +0.41(+1.10%)
Feb 13, 2004 37.78 38.15 36.80 37.16 449,800 -0.57(-1.51%)
Feb 12, 2004 37.65 38.05 37.44 37.73 297,900 +0.02(+0.05%)
Feb 11, 2004 37.17 37.83 36.63 37.71 387,300 +0.54(+1.45%)
Feb 10, 2004 36.83 37.21 36.83 37.17 264,700 +0.34(+0.92%)
Feb 09, 2004 37.20 37.56 36.72 36.83 367,700 -0.15(-0.41%)
Feb 06, 2004 35.55 37.04 35.55 36.98 446,500 +1.58(+4.46%)
Feb 05, 2004 34.80 35.70 34.75 35.40 335,800 +0.76(+2.19%)
Feb 04, 2004 35.13 35.27 34.61 34.64 450,100 -0.49(-1.39%)
Feb 03, 2004 35.03 35.70 34.90 35.13 388,600 +0.35(+1.01%)
Feb 02, 2004 34.85 35.46 34.46 34.78 265,900 +0.10(+0.29%)
Jan 30, 2004 34.45 35.03 34.20 34.68 642,100 +0.23(+0.67%)
Jan 29, 2004 34.80 35.10 33.90 34.45 542,300 -0.25(-0.72%)
Jan 28, 2004 35.65 35.75 34.41 34.70 445,700 -0.70(-1.98%)
Jan 27, 2004 35.55 35.70 35.07 35.40 362,700 -0.10(-0.28%)
Jan 26, 2004 35.50 35.64 35.23 35.50 339,700 -0.17(-0.48%)
Jan 23, 2004 35.70 35.98 35.22 35.67 519,200 -0.08(-0.22%)
Jan 22, 2004 36.50 36.60 35.72 35.75 764,300 -0.13(-0.36%)
Jan 21, 2004 34.95 35.99 34.78 35.88 451,900 +1.03(+2.96%)
Jan 20, 2004 34.77 35.28 34.44 34.85 381,400 +0.10(+0.29%)
Jan 16, 2004 34.60 34.83 34.15 34.75 249,300 +0.10(+0.29%)
Jan 15, 2004 34.75 35.23 34.21 34.65 265,100 +0.15(+0.43%)
Jan 14, 2004 34.66 34.66 33.84 34.50 487,200 -0.16(-0.46%)
Jan 13, 2004 34.20 34.73 33.57 34.66 413,200 +0.53(+1.55%)
Jan 12, 2004 34.71 34.71 33.85 34.13 504,000 -0.57(-1.64%)
Jan 09, 2004 34.60 35.25 34.33 34.70 440,500 -0.05(-0.14%)
Jan 08, 2004 34.25 35.15 34.25 34.75 553,400 +1.00(+2.96%)
Jan 07, 2004 31.20 33.95 31.15 33.75 874,400 +2.52(+8.07%)
Jan 06, 2004 31.60 32.20 31.23 31.23 385,500 -0.14(-0.45%)
Jan 05, 2004 30.90 31.42 30.63 31.37 252,500 +0.53(+1.72%)
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.