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 (%)
Apr 30, 2003 15.69 15.78 15.00 15.30 582,800 -0.38(-2.42%)
Apr 29, 2003 15.75 16.35 15.68 15.68 1,072,000 +0.27(+1.75%)
Apr 28, 2003 14.81 15.61 14.78 15.41 273,400 +0.59(+3.98%)
Apr 25, 2003 15.00 15.25 14.81 14.82 224,300 -0.18(-1.20%)
Apr 24, 2003 15.18 15.32 15.00 15.00 267,000 -0.43(-2.79%)
Apr 23, 2003 15.67 15.72 15.26 15.43 199,500 -0.14(-0.90%)
Apr 22, 2003 14.80 15.71 14.65 15.57 462,400 +0.67(+4.50%)
Apr 21, 2003 14.71 14.92 14.63 14.90 109,100 +0.19(+1.29%)
Apr 17, 2003 14.37 14.72 14.34 14.71 111,600 +0.34(+2.37%)
Apr 16, 2003 14.35 14.49 14.20 14.37 281,000 +0.12(+0.84%)
Apr 15, 2003 14.00 14.55 13.90 14.25 894,000 +0.21(+1.50%)
Apr 14, 2003 13.75 14.10 13.71 14.04 240,300 +0.29(+2.11%)
Apr 11, 2003 13.85 14.05 13.61 13.75 195,400 -0.06(-0.43%)
Apr 10, 2003 13.94 13.96 13.67 13.81 157,700 -0.17(-1.22%)
Apr 09, 2003 14.04 14.16 13.84 13.98 294,600 -0.07(-0.50%)
Apr 08, 2003 14.06 14.18 13.99 14.05 470,900 -0.05(-0.35%)
Apr 07, 2003 14.60 14.75 14.06 14.10 549,400 -0.10(-0.70%)
Apr 04, 2003 14.13 14.50 14.13 14.20 317,100 +0.10(+0.71%)
Apr 03, 2003 14.54 14.54 13.90 14.10 221,300 -0.40(-2.76%)
Apr 02, 2003 14.22 14.78 14.10 14.50 431,100 +0.43(+3.06%)
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.