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 (%)
Aug 29, 2003 23.58 23.69 23.36 23.67 132,000 +0.09(+0.38%)
Aug 28, 2003 23.38 23.58 23.05 23.58 308,000 +0.21(+0.90%)
Aug 27, 2003 23.46 23.46 23.07 23.37 141,900 -0.09(-0.38%)
Aug 26, 2003 22.82 23.56 22.37 23.46 303,300 +0.64(+2.80%)
Aug 25, 2003 23.25 23.25 22.45 22.82 268,000 -0.19(-0.83%)
Aug 22, 2003 23.60 23.60 22.97 23.01 242,000 -0.55(-2.33%)
Aug 21, 2003 23.38 23.59 23.25 23.56 355,300 +0.25(+1.07%)
Aug 20, 2003 23.35 23.38 23.00 23.31 214,300 -0.10(-0.43%)
Aug 19, 2003 23.00 23.48 23.00 23.41 295,500 +0.36(+1.56%)
Aug 18, 2003 22.30 23.05 22.25 23.05 281,900 +0.88(+3.97%)
Aug 15, 2003 22.80 22.97 21.97 22.17 168,500 -0.51(-2.25%)
Aug 14, 2003 22.35 23.04 22.25 22.68 341,300 +0.33(+1.48%)
Aug 13, 2003 22.02 22.63 21.96 22.35 380,500 +0.33(+1.50%)
Aug 12, 2003 21.55 22.03 21.55 22.02 296,300 +0.49(+2.28%)
Aug 11, 2003 21.37 21.70 21.18 21.53 333,400 +0.16(+0.75%)
Aug 08, 2003 21.10 21.69 20.85 21.37 239,300 +0.22(+1.04%)
Aug 07, 2003 21.35 21.54 20.92 21.15 219,200 -0.25(-1.17%)
Aug 06, 2003 20.90 21.83 20.81 21.40 738,800 +0.60(+2.88%)
Aug 05, 2003 21.65 21.66 20.80 20.80 523,100 -0.80(-3.70%)
Aug 04, 2003 22.07 22.10 21.40 21.60 340,200 -0.47(-2.13%)
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.