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 (%)
Jul 31, 2012 25.00 25.10 25.00 25.07 26,875 +0.02(+0.08%)
Jul 30, 2012 25.03 25.22 24.97 25.05 18,926 -0.08(-0.32%)
Jul 27, 2012 25.15 25.20 24.95 25.13 20,000 +0.05(+0.20%)
Jul 26, 2012 25.00 25.08 24.92 25.08 16,393 +0.11(+0.44%)
Jul 25, 2012 24.95 25.00 24.91 24.97 12,637 +0.10(+0.40%)
Jul 24, 2012 24.86 25.00 24.82 24.87 26,525 -0.12(-0.48%)
Jul 23, 2012 24.82 24.99 24.60 24.99 11,379 +0.15(+0.60%)
Jul 20, 2012 24.70 24.87 24.63 24.84 23,921 -0.01(-0.04%)
Jul 19, 2012 24.79 24.89 24.61 24.85 15,108 +0.06(+0.24%)
Jul 18, 2012 25.04 25.19 24.65 24.79 32,934 -0.33(-1.31%)
Jul 17, 2012 25.02 25.12 24.97 25.12 21,089 +0.13(+0.52%)
Jul 16, 2012 25.08 25.08 24.91 24.99 15,612 +0.04(+0.16%)
Jul 13, 2012 24.97 25.02 24.95 24.95 10,972 +0.09(+0.36%)
Jul 12, 2012 24.85 24.95 24.84 24.86 6,981 -0.07(-0.28%)
Jul 11, 2012 24.99 25.07 24.88 24.93 11,419 -0.01(-0.04%)
Jul 10, 2012 25.05 25.07 24.86 24.94 26,324 -0.02(-0.08%)
Jul 09, 2012 25.01 25.14 24.85 24.96 19,716 -0.05(-0.20%)
Jul 06, 2012 24.75 25.01 24.73 25.01 13,656 +0.05(+0.20%)
Jul 05, 2012 24.92 24.99 24.78 24.96 34,299 +0.11(+0.44%)
Jul 03, 2012 24.83 25.00 24.83 24.85 4,060 +0.10(+0.40%)
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.