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, 2005 40.60 40.93 39.66 40.71 973,300 +0.02(+0.05%)
Aug 30, 2005 40.90 40.90 40.16 40.69 378,000 -0.42(-1.02%)
Aug 29, 2005 40.55 41.24 39.75 41.11 577,100 -0.48(-1.15%)
Aug 26, 2005 41.93 41.86 41.40 41.59 213,200 -0.34(-0.81%)
Aug 25, 2005 42.19 42.27 41.72 41.93 420,700 -0.01(-0.02%)
Aug 24, 2005 42.13 42.20 41.70 41.94 500,100 -0.16(-0.38%)
Aug 23, 2005 42.00 43.30 41.85 42.10 1,678,600 +3.28(+8.45%)
Aug 22, 2005 38.94 39.08 38.72 38.82 260,400 -0.12(-0.31%)
Aug 19, 2005 38.85 39.19 38.64 38.94 187,900 +0.17(+0.44%)
Aug 18, 2005 38.75 38.96 38.53 38.77 196,500 -0.09(-0.23%)
Aug 17, 2005 38.93 38.95 38.70 38.86 243,400 +0.01(+0.03%)
Aug 16, 2005 38.93 38.99 38.64 38.85 291,200 -0.08(-0.21%)
Aug 15, 2005 38.40 39.04 38.33 38.93 260,800 +0.45(+1.17%)
Aug 12, 2005 38.80 38.88 38.43 38.48 253,200 -0.40(-1.03%)
Aug 11, 2005 38.70 39.14 38.70 38.88 215,600 +0.13(+0.34%)
Aug 10, 2005 38.77 39.09 38.59 38.75 321,800 +0.08(+0.21%)
Aug 09, 2005 39.07 39.17 38.64 38.67 307,000 -0.38(-0.97%)
Aug 08, 2005 39.08 39.28 39.03 39.05 317,500 +0.22(+0.57%)
Aug 05, 2005 39.38 39.42 38.72 38.83 297,800 -0.49(-1.25%)
Aug 04, 2005 39.28 39.84 39.14 39.32 564,500 +0.00(+0.00%)
Aug 03, 2005 39.00 39.44 39.00 39.32 253,700 +0.22(+0.56%)
Aug 02, 2005 39.31 39.52 39.02 39.10 168,800 -0.20(-0.51%)
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.