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 (%)
Jun 30, 2017 25.76 25.84 25.71 25.74 6,709 -0.17(-0.66%)
Jun 29, 2017 25.83 25.93 25.78 25.91 3,585 +0.01(+0.04%)
Jun 28, 2017 25.70 25.95 25.70 25.90 9,654 -0.23(-0.88%)
Jun 27, 2017 25.99 26.13 25.99 26.13 6,266 +0.05(+0.18%)
Jun 26, 2017 26.07 26.13 26.07 26.08 6,151 -0.01(-0.02%)
Jun 23, 2017 26.09 26.09 26.00 26.09 5,584 +0.07(+0.27%)
Jun 22, 2017 26.00 26.06 25.94 26.02 2,387 +0.12(+0.46%)
Jun 21, 2017 25.85 25.93 25.85 25.90 3,667 +0.03(+0.12%)
Jun 20, 2017 25.80 25.96 25.80 25.87 1,998 +0.03(+0.12%)
Jun 19, 2017 25.85 25.88 25.78 25.84 5,572 +0.05(+0.18%)
Jun 16, 2017 25.79 25.79 25.79 25.79 193 -0.01(-0.02%)
Jun 15, 2017 25.79 25.89 25.79 25.80 7,244 -0.01(-0.04%)
Jun 14, 2017 25.78 25.83 25.78 25.81 5,957 +0.10(+0.38%)
Jun 13, 2017 25.68 25.76 25.68 25.71 2,638 -0.05(-0.18%)
Jun 12, 2017 25.67 25.77 25.66 25.76 4,233 +0.08(+0.32%)
Jun 09, 2017 25.67 25.70 25.57 25.68 8,873 -0.05(-0.21%)
Jun 08, 2017 25.72 25.75 25.70 25.73 4,040 -0.02(-0.07%)
Jun 07, 2017 25.77 25.77 25.75 25.75 989 -0.09(-0.35%)
Jun 06, 2017 25.85 25.87 25.84 25.84 4,717 -0.01(-0.05%)
Jun 05, 2017 25.86 25.90 25.85 25.85 10,867 -0.04(-0.15%)
Jun 02, 2017 25.79 25.90 25.79 25.89 1,838 +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.