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 (%)
May 30, 2014 24.80 24.99 24.80 24.89 18,516 +0.01(+0.04%)
May 29, 2014 24.75 24.95 24.75 24.88 25,836 +0.09(+0.36%)
May 28, 2014 24.81 24.87 24.74 24.79 43,828 +0.00(+0.01%)
May 27, 2014 24.82 24.82 24.70 24.79 10,655 +0.04(+0.15%)
May 23, 2014 24.73 24.75 24.75 24.75 11,100 -0.04(-0.16%)
May 22, 2014 24.83 24.87 24.79 24.79 17,536 -0.01(-0.04%)
May 21, 2014 24.68 24.84 24.68 24.80 20,590 +0.12(+0.49%)
May 20, 2014 24.65 24.71 24.62 24.68 26,447 +0.05(+0.20%)
May 19, 2014 24.70 24.77 24.61 24.63 18,636 -0.03(-0.12%)
May 16, 2014 24.65 24.75 24.60 24.66 25,047 +0.04(+0.16%)
May 15, 2014 24.62 24.69 24.60 24.62 19,870 -0.02(-0.08%)
May 14, 2014 24.70 24.75 24.63 24.64 59,640 -0.08(-0.32%)
May 13, 2014 24.71 24.86 24.62 24.72 16,748 +0.09(+0.37%)
May 12, 2014 24.60 24.75 24.60 24.63 29,706 +0.01(+0.04%)
May 09, 2014 24.81 24.90 24.55 24.62 72,453 -0.24(-0.97%)
May 08, 2014 24.97 25.11 24.84 24.86 52,795 -0.18(-0.72%)
May 07, 2014 24.78 25.07 24.78 25.04 23,672 +0.09(+0.36%)
May 06, 2014 24.87 24.97 24.85 24.95 11,397 -0.01(-0.04%)
May 05, 2014 24.82 24.98 24.82 24.96 14,206 +0.05(+0.20%)
May 02, 2014 24.88 24.95 24.87 24.91 14,077 +0.04(+0.16%)
May 01, 2014 24.73 24.88 24.63 24.87 17,664 +0.22(+0.89%)
Apr 30, 2014 24.60 24.65 24.54 24.65 18,324 +0.09(+0.37%)
Apr 29, 2014 24.50 24.57 24.44 24.56 20,188 +0.07(+0.29%)
Apr 28, 2014 24.38 24.57 24.27 24.49 39,995 +0.07(+0.29%)
Apr 25, 2014 24.60 24.62 24.32 24.42 47,140 -0.18(-0.73%)
Apr 24, 2014 24.87 24.91 24.51 24.60 69,691 -0.32(-1.28%)
Apr 23, 2014 24.93 25.14 24.88 24.92 31,712 -0.10(-0.40%)
Apr 22, 2014 24.97 25.04 24.77 25.02 29,991 +0.04(+0.16%)
Apr 21, 2014 24.69 25.02 24.69 24.98 35,430 +0.18(+0.73%)
Apr 17, 2014 24.68 24.80 24.80 24.80 45,800 +0.07(+0.28%)
Apr 16, 2014 24.74 24.76 24.60 24.73 32,758 +0.06(+0.24%)
Apr 15, 2014 24.70 24.79 24.64 24.67 77,957 +0.03(+0.12%)
Apr 14, 2014 24.65 24.67 24.60 24.64 4,862 +0.00(+0.00%)
Apr 11, 2014 24.72 24.92 24.59 24.64 11,744 -0.19(-0.77%)
Apr 10, 2014 24.84 24.93 24.81 24.83 10,179 +0.08(+0.32%)
Apr 09, 2014 24.70 24.80 24.62 24.75 5,848 +0.10(+0.41%)
Apr 08, 2014 24.78 24.81 24.65 24.65 23,517 -0.11(-0.44%)
Apr 07, 2014 24.75 24.84 24.73 24.76 9,685 +0.01(+0.04%)
Apr 04, 2014 24.87 24.89 24.75 24.75 9,390 -0.05(-0.20%)
Apr 03, 2014 24.92 24.92 24.80 24.80 3,133 -0.11(-0.44%)
Apr 02, 2014 24.90 24.98 24.87 24.91 20,460 -0.15(-0.60%)
Apr 01, 2014 24.87 25.14 24.82 25.06 25,507 +0.22(+0.89%)
Mar 31, 2014 24.79 24.90 24.79 24.84 10,163 +0.01(+0.04%)
Mar 28, 2014 24.90 24.98 24.75 24.83 33,374 -0.31(-1.21%)
Mar 27, 2014 25.05 25.19 25.05 25.14 14,649 +0.02(+0.06%)
Mar 26, 2014 25.08 25.13 25.01 25.12 12,104 +0.01(+0.04%)
Mar 25, 2014 25.19 25.19 25.09 25.11 12,037 -0.05(-0.20%)
Mar 24, 2014 25.15 25.19 25.14 25.16 18,762 +0.01(+0.04%)
Mar 21, 2014 25.19 25.19 25.11 25.15 11,291 +0.05(+0.20%)
Mar 20, 2014 25.00 25.23 25.00 25.10 35,505 -0.03(-0.12%)
Mar 19, 2014 25.00 25.20 24.96 25.13 16,280 +0.15(+0.60%)
Mar 18, 2014 24.80 24.98 24.78 24.98 16,152 +0.24(+0.97%)
Mar 17, 2014 24.68 24.75 24.64 24.74 11,137 -0.01(-0.04%)
Mar 14, 2014 24.70 24.78 24.58 24.75 8,731 +0.09(+0.37%)
Mar 13, 2014 24.55 24.68 24.54 24.66 12,486 +0.11(+0.45%)
Mar 12, 2014 24.55 24.56 24.48 24.55 23,334 +0.10(+0.41%)
Mar 11, 2014 24.49 24.54 24.43 24.45 19,138 -0.00(-0.00%)
Mar 10, 2014 24.44 24.49 24.40 24.45 7,743 +0.01(+0.04%)
Mar 07, 2014 24.55 24.59 24.38 24.44 9,570 -0.01(-0.04%)
Mar 06, 2014 24.25 24.53 24.25 24.45 13,722 +0.16(+0.65%)
Mar 05, 2014 24.30 24.54 24.29 24.29 15,711 -0.11(-0.45%)
Mar 04, 2014 24.67 24.67 24.40 24.40 18,758 -0.10(-0.43%)
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.