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, 2008 14.20 14.80 13.95 14.56 10,000 +0.36(+2.54%)
Aug 28, 2008 13.50 14.30 13.50 14.20 17,650 +0.47(+3.42%)
Aug 27, 2008 14.08 14.10 13.73 13.73 12,324 -0.26(-1.86%)
Aug 26, 2008 14.00 14.29 13.77 13.99 15,066 -0.01(-0.07%)
Aug 25, 2008 14.24 14.24 13.76 14.00 16,750 -0.12(-0.85%)
Aug 22, 2008 13.75 14.20 13.65 14.12 12,767 +0.22(+1.58%)
Aug 21, 2008 13.75 14.22 13.44 13.90 20,450 +0.30(+2.21%)
Aug 20, 2008 13.90 14.00 13.50 13.60 28,450 -0.45(-3.20%)
Aug 19, 2008 13.95 14.17 13.75 14.05 21,550 +0.15(+1.08%)
Aug 18, 2008 14.25 14.39 13.59 13.90 6,100 -0.20(-1.42%)
Aug 15, 2008 13.87 14.38 13.87 14.10 0 +0.38(+2.77%)
Aug 14, 2008 13.90 14.25 13.55 13.72 17,425 -0.13(-0.94%)
Aug 13, 2008 14.00 14.88 13.27 13.85 32,019 -0.40(-2.81%)
Aug 12, 2008 14.46 14.46 13.82 14.25 23,533 -0.21(-1.45%)
Aug 11, 2008 13.96 14.93 13.96 14.46 24,125 +0.25(+1.77%)
Aug 08, 2008 14.06 14.25 13.89 14.21 19,990 +0.02(+0.13%)
Aug 07, 2008 14.43 14.80 14.13 14.19 16,050 -0.42(-2.88%)
Aug 06, 2008 14.33 14.61 14.05 14.61 37,864 +0.14(+0.95%)
Aug 05, 2008 13.65 14.58 13.51 14.47 47,306 +0.95(+7.05%)
Aug 04, 2008 13.74 13.79 13.15 13.52 14,217 -0.07(-0.52%)
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.