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, 2014 25.04 25.04 24.91 24.98 103,442 -0.04(-0.16%)
Jul 30, 2014 25.02 25.04 24.99 25.02 9,054 -0.06(-0.23%)
Jul 29, 2014 24.99 25.09 24.99 25.08 6,367 +0.02(+0.07%)
Jul 28, 2014 25.03 25.09 25.00 25.06 12,044 +0.00(+0.00%)
Jul 25, 2014 25.04 25.06 25.02 25.06 5,495 +0.01(+0.04%)
Jul 24, 2014 25.03 25.07 24.93 25.05 17,140 +0.04(+0.16%)
Jul 23, 2014 25.02 25.03 25.00 25.01 4,092 +0.04(+0.16%)
Jul 22, 2014 25.02 25.03 24.93 24.97 24,981 -0.07(-0.28%)
Jul 21, 2014 25.07 25.09 25.01 25.04 9,330 -0.05(-0.20%)
Jul 18, 2014 25.03 25.09 25.01 25.09 8,437 +0.05(+0.20%)
Jul 17, 2014 25.03 25.08 25.02 25.04 5,776 -0.06(-0.24%)
Jul 16, 2014 25.13 25.13 25.04 25.10 17,523 +0.03(+0.12%)
Jul 15, 2014 25.15 25.19 25.07 25.07 9,824 +0.03(+0.12%)
Jul 14, 2014 25.23 25.23 25.01 25.04 28,180 -0.09(-0.36%)
Jul 11, 2014 25.05 25.15 25.05 25.13 10,362 +0.05(+0.20%)
Jul 10, 2014 25.13 25.13 25.01 25.08 10,511 -0.01(-0.04%)
Jul 09, 2014 24.99 25.10 24.99 25.09 6,341 +0.09(+0.36%)
Jul 08, 2014 25.09 25.13 25.00 25.00 9,067 -0.05(-0.20%)
Jul 07, 2014 25.14 25.14 24.93 25.05 9,595 -0.12(-0.48%)
Jul 03, 2014 25.24 25.17 25.17 25.17 3,400 -0.01(-0.04%)
Jul 02, 2014 25.17 25.25 25.14 25.18 7,960 -0.03(-0.12%)
Jul 01, 2014 25.14 25.21 25.13 25.21 5,517 -0.03(-0.12%)
Jun 30, 2014 25.01 25.24 25.01 25.24 14,150 +0.24(+0.96%)
Jun 27, 2014 25.00 25.15 24.96 25.00 31,592 -0.40(-1.57%)
Jun 26, 2014 25.33 25.42 25.33 25.40 15,906 +0.05(+0.20%)
Jun 25, 2014 25.34 25.38 25.31 25.35 13,245 +0.00(+0.00%)
Jun 24, 2014 25.28 25.35 25.26 25.35 21,608 +0.10(+0.40%)
Jun 23, 2014 25.16 25.25 25.11 25.25 22,787 +0.15(+0.60%)
Jun 20, 2014 25.03 25.14 25.03 25.10 16,907 -0.01(-0.04%)
Jun 19, 2014 25.11 25.12 25.06 25.11 13,143 +0.04(+0.15%)
Jun 18, 2014 25.01 25.08 25.01 25.07 9,653 +0.03(+0.13%)
Jun 17, 2014 24.96 25.05 24.96 25.04 12,900 -0.01(-0.04%)
Jun 16, 2014 25.05 25.06 25.03 25.05 5,592 +0.02(+0.08%)
Jun 13, 2014 24.97 25.03 24.97 25.03 11,377 +0.02(+0.08%)
Jun 12, 2014 24.94 25.06 24.94 25.01 5,099 -0.00(-0.00%)
Jun 11, 2014 25.00 25.01 24.92 25.01 19,930 +0.09(+0.36%)
Jun 10, 2014 25.06 25.07 24.83 24.92 10,268 -0.06(-0.24%)
Jun 06, 2014 24.95 24.99 24.95 24.98 5,172 +0.08(+0.32%)
Jun 05, 2014 24.91 24.93 24.87 24.90 9,370 +0.03(+0.12%)
Jun 04, 2014 24.82 24.88 24.53 24.87 23,519 +0.03(+0.12%)
Jun 03, 2014 24.82 24.96 24.82 24.84 39,454 -0.01(-0.04%)
Jun 02, 2014 24.84 24.94 24.79 24.85 10,721 -0.04(-0.16%)
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%)
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.