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, 2007 21.61 22.00 21.55 21.73 13,500 -0.10(-0.47%)
Aug 30, 2007 21.60 21.98 21.60 21.83 9,600 +0.15(+0.69%)
Aug 29, 2007 21.50 21.79 21.50 21.68 9,800 -0.12(-0.55%)
Aug 28, 2007 21.85 21.85 21.35 21.80 17,600 -0.16(-0.73%)
Aug 27, 2007 21.79 22.00 21.71 21.96 18,600 +0.07(+0.32%)
Aug 24, 2007 21.99 22.00 21.56 21.89 12,800 -0.10(-0.45%)
Aug 23, 2007 21.75 22.00 21.40 21.99 57,800 +0.48(+2.23%)
Aug 22, 2007 21.00 21.90 21.00 21.51 38,500 +0.62(+2.97%)
Aug 21, 2007 20.87 20.89 20.04 20.89 29,500 +0.02(+0.10%)
Aug 20, 2007 20.08 20.89 19.25 20.87 32,600 +0.83(+4.14%)
Aug 17, 2007 17.13 20.10 17.13 20.04 99,300 +3.28(+19.57%)
Aug 16, 2007 17.50 17.70 15.00 16.76 112,400 -1.37(-7.56%)
Aug 15, 2007 19.20 19.24 18.12 18.13 20,900 -1.02(-5.33%)
Aug 14, 2007 18.70 19.15 18.70 19.15 18,600 +0.35(+1.86%)
Aug 13, 2007 20.40 20.40 18.05 18.80 55,900 -1.50(-7.39%)
Aug 10, 2007 21.55 21.55 20.00 20.30 19,600 -1.15(-5.36%)
Aug 09, 2007 21.73 21.79 21.00 21.45 15,700 -0.44(-2.03%)
Aug 08, 2007 21.35 21.90 20.91 21.89 25,700 +0.75(+3.57%)
Aug 07, 2007 21.85 21.85 20.76 21.14 21,600 -0.61(-2.80%)
Aug 06, 2007 22.25 22.25 21.45 21.75 16,300 -0.25(-1.14%)
Aug 03, 2007 22.07 22.20 22.00 22.00 10,100 -0.20(-0.90%)
Aug 02, 2007 22.19 22.55 21.91 22.20 23,200 +0.11(+0.50%)
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.