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 31, 2004 28.75 29.09 28.58 29.00 450,300 +0.20(+0.69%)
Aug 30, 2004 28.80 28.83 28.67 28.80 218,300 -0.07(-0.24%)
Aug 27, 2004 28.90 29.08 28.70 28.87 245,200 +0.12(+0.42%)
Aug 26, 2004 28.40 28.90 28.12 28.75 570,600 -0.15(-0.52%)
Aug 25, 2004 28.25 28.94 28.24 28.90 290,000 +0.73(+2.59%)
Aug 24, 2004 28.05 28.21 27.78 28.17 240,600 +0.35(+1.26%)
Aug 23, 2004 28.40 28.88 27.79 27.82 271,600 -0.66(-2.32%)
Aug 20, 2004 28.08 28.52 28.02 28.48 200,300 +0.24(+0.85%)
Aug 19, 2004 27.95 28.28 27.91 28.24 313,800 +0.18(+0.64%)
Aug 18, 2004 27.71 28.12 27.63 28.06 304,600 +0.35(+1.26%)
Aug 17, 2004 27.54 28.05 27.50 27.71 482,700 +0.17(+0.62%)
Aug 16, 2004 27.07 27.59 27.05 27.54 225,700 +0.52(+1.92%)
Aug 13, 2004 27.20 27.22 26.72 27.02 281,700 -0.09(-0.33%)
Aug 12, 2004 27.76 27.78 27.04 27.11 219,800 -0.66(-2.38%)
Aug 11, 2004 28.00 28.05 27.49 27.77 337,500 -0.57(-2.01%)
Aug 10, 2004 27.27 28.34 27.27 28.34 661,500 +1.08(+3.96%)
Aug 09, 2004 27.10 27.31 26.60 27.26 653,400 +0.16(+0.59%)
Aug 06, 2004 27.00 27.55 26.60 27.10 1,519,700 -1.32(-4.64%)
Aug 05, 2004 29.13 29.24 28.42 28.42 315,400 -0.71(-2.44%)
Aug 04, 2004 29.31 29.41 28.86 29.13 244,200 -0.28(-0.95%)
Aug 03, 2004 29.50 29.62 29.14 29.41 314,400 -0.19(-0.64%)
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.