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, 2013 24.81 24.91 24.72 24.90 12,318 -0.02(-0.08%)
Jul 30, 2013 24.92 24.93 24.78 24.92 7,013 +0.02(+0.08%)
Jul 29, 2013 25.17 25.17 24.79 24.90 18,732 -0.14(-0.56%)
Jul 26, 2013 25.02 25.25 24.96 25.04 5,810 +0.04(+0.15%)
Jul 25, 2013 24.84 25.02 24.82 25.00 14,059 -0.05(-0.19%)
Jul 24, 2013 25.00 25.05 24.84 25.05 19,550 +0.05(+0.20%)
Jul 23, 2013 24.90 25.00 24.90 25.00 19,461 +0.02(+0.09%)
Jul 22, 2013 25.09 25.10 24.92 24.98 19,887 -0.04(-0.17%)
Jul 19, 2013 25.05 25.05 25.00 25.02 11,945 +0.00(+0.00%)
Jul 18, 2013 24.99 25.08 24.90 25.02 27,164 +0.12(+0.49%)
Jul 17, 2013 24.97 25.08 24.77 24.90 26,294 -0.12(-0.48%)
Jul 16, 2013 25.08 25.08 24.93 25.02 15,563 +0.03(+0.11%)
Jul 15, 2013 25.00 25.00 24.96 24.99 6,620 +0.03(+0.12%)
Jul 12, 2013 24.97 24.98 24.80 24.96 13,429 +0.10(+0.40%)
Jul 11, 2013 24.84 25.00 24.82 24.86 14,338 +0.01(+0.04%)
Jul 10, 2013 24.87 24.98 24.70 24.85 15,017 +0.09(+0.36%)
Jul 09, 2013 24.64 24.76 24.49 24.76 16,968 +0.27(+1.10%)
Jul 08, 2013 24.65 24.74 24.35 24.49 23,804 -0.27(-1.07%)
Jul 05, 2013 24.87 25.10 24.59 24.76 14,917 -0.20(-0.82%)
Jul 03, 2013 24.84 25.00 24.78 24.96 7,735 -0.08(-0.32%)
Jul 02, 2013 25.12 25.12 24.98 25.04 12,279 +0.03(+0.12%)
Jul 01, 2013 24.91 25.07 24.78 25.01 14,506 +0.02(+0.08%)
Jun 28, 2013 24.66 24.99 24.52 24.99 36,174 +0.02(+0.08%)
Jun 26, 2013 24.78 25.01 24.78 24.97 12,954 +0.06(+0.22%)
Jun 25, 2013 24.88 24.98 24.61 24.91 28,624 +0.16(+0.66%)
Jun 24, 2013 24.88 25.08 24.67 24.75 70,979 -0.21(-0.84%)
Jun 21, 2013 24.90 25.03 24.82 24.96 15,905 +0.04(+0.16%)
Jun 20, 2013 24.92 24.97 24.61 24.92 37,487 -0.19(-0.76%)
Jun 19, 2013 25.24 25.25 25.09 25.11 14,075 -0.07(-0.28%)
Jun 18, 2013 25.16 25.25 25.07 25.18 13,210 +0.12(+0.48%)
Jun 17, 2013 25.15 25.17 25.06 25.06 9,947 -0.05(-0.20%)
Jun 14, 2013 25.12 25.25 25.02 25.11 14,380 +0.10(+0.40%)
Jun 13, 2013 24.80 25.02 24.60 25.01 26,019 +0.29(+1.16%)
Jun 12, 2013 25.02 25.03 24.25 24.72 30,934 -0.18(-0.71%)
Jun 11, 2013 25.07 25.07 24.68 24.90 29,290 -0.18(-0.72%)
Jun 10, 2013 25.17 25.17 24.99 25.08 12,825 -0.04(-0.15%)
Jun 07, 2013 24.93 25.16 24.93 25.12 17,250 +0.02(+0.07%)
Jun 06, 2013 24.93 25.10 24.90 25.10 25,052 +0.16(+0.64%)
Jun 05, 2013 25.13 25.15 24.80 24.94 39,285 -0.19(-0.76%)
Jun 04, 2013 25.03 25.25 25.03 25.13 17,336 +0.03(+0.12%)
Jun 03, 2013 25.36 25.36 25.03 25.10 29,223 -0.21(-0.83%)
May 31, 2013 25.35 25.37 25.25 25.31 13,341 -0.00(-0.00%)
May 30, 2013 25.26 25.34 25.20 25.31 18,321 +0.12(+0.48%)
May 29, 2013 25.41 25.41 24.98 25.19 26,112 -0.16(-0.63%)
May 28, 2013 25.44 25.50 25.35 25.35 17,788 -0.10(-0.39%)
May 24, 2013 25.23 25.49 25.23 25.45 29,109 +0.10(+0.39%)
May 23, 2013 25.28 25.35 25.25 25.35 39,915 -0.04(-0.16%)
May 22, 2013 25.26 25.41 25.26 25.39 33,169 +0.09(+0.36%)
May 21, 2013 25.24 25.32 25.22 25.30 14,750 +0.05(+0.20%)
May 20, 2013 25.34 25.42 25.21 25.25 17,589 -0.07(-0.28%)
May 17, 2013 25.34 25.43 25.31 25.32 10,763 -0.05(-0.20%)
May 16, 2013 25.32 25.38 25.28 25.37 7,488 +0.05(+0.20%)
May 15, 2013 25.42 25.47 25.30 25.32 13,224 -0.14(-0.55%)
May 13, 2013 25.38 25.48 25.37 25.46 6,327 +0.02(+0.08%)
May 10, 2013 25.47 25.49 25.42 25.44 11,073 -0.02(-0.08%)
May 09, 2013 25.46 25.50 25.35 25.46 8,992 -0.06(-0.24%)
May 08, 2013 25.50 25.55 25.43 25.52 12,951 -0.06(-0.23%)
May 07, 2013 25.43 25.58 25.38 25.58 34,399 +0.10(+0.39%)
May 06, 2013 25.48 25.50 25.43 25.48 6,058 +0.06(+0.24%)
May 03, 2013 25.49 25.49 25.33 25.42 7,997 -0.07(-0.27%)
May 02, 2013 25.52 25.68 25.46 25.49 11,917 -0.15(-0.59%)
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.