Indicators

Allied Capital Corp (NY: AFC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	21.85	22.55	21.63	22.25	1,335,500	+1.00(+4.71%)
Aug 29, 2002	21.68	21.83	20.85	21.25	819,000	-0.47(-2.16%)
Aug 28, 2002	22.92	22.98	21.48	21.72	491,300	-1.23(-5.36%)
Aug 27, 2002	23.72	23.92	22.84	22.95	316,100	-0.40(-1.71%)
Aug 26, 2002	24.00	24.10	23.25	23.35	405,100	-0.65(-2.71%)
Aug 23, 2002	24.19	24.20	23.93	24.00	211,300	-0.18(-0.74%)
Aug 22, 2002	24.20	24.40	23.80	24.18	547,300	+0.02(+0.08%)
Aug 21, 2002	24.50	24.80	23.60	24.16	433,800	-0.28(-1.15%)
Aug 20, 2002	24.45	24.50	24.15	24.44	331,200	+0.52(+2.17%)
Aug 16, 2002	23.40	24.12	23.33	23.92	325,000	+0.56(+2.40%)
Aug 15, 2002	23.70	24.00	21.95	23.36	800,100	-0.24(-1.02%)
Aug 14, 2002	23.55	23.70	22.80	23.60	685,500	+0.18(+0.77%)
Aug 13, 2002	24.02	24.06	23.34	23.42	552,300	-0.56(-2.34%)
Aug 12, 2002	24.48	24.50	23.70	23.98	337,000	-0.59(-2.40%)
Aug 07, 2002	24.90	25.20	23.64	24.57	456,400	+0.20(+0.82%)
Aug 06, 2002	26.00	26.30	23.75	24.37	921,300	+0.97(+4.15%)
Aug 05, 2002	24.38	25.60	23.40	23.40	933,600	-0.91(-3.74%)
Aug 02, 2002	25.10	25.10	23.65	24.31	1,613,100	-1.70(-6.54%)

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.