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, 2009 13.48 13.88 13.40 13.63 44,460 +0.12(+0.92%)
Aug 28, 2009 13.34 13.58 13.34 13.51 12,530 -0.08(-0.55%)
Aug 27, 2009 13.33 13.60 13.10 13.59 25,635 +0.09(+0.63%)
Aug 26, 2009 13.45 13.60 13.41 13.50 30,447 -0.05(-0.37%)
Aug 25, 2009 13.73 13.73 13.14 13.55 61,042 +0.03(+0.22%)
Aug 24, 2009 13.23 13.81 13.11 13.52 30,190 +0.02(+0.15%)
Aug 21, 2009 13.88 13.88 13.22 13.50 36,070 -0.30(-2.17%)
Aug 20, 2009 13.73 14.01 13.54 13.80 18,006 -0.08(-0.58%)
Aug 19, 2009 13.71 13.90 12.95 13.88 40,626 +0.31(+2.28%)
Aug 18, 2009 13.40 13.80 13.00 13.57 26,180 +0.17(+1.27%)
Aug 17, 2009 12.94 13.65 12.37 13.40 41,457 -0.25(-1.83%)
Aug 14, 2009 13.81 14.00 13.47 13.65 11,960 -0.35(-2.50%)
Aug 13, 2009 13.82 14.34 13.62 14.00 35,150 +0.05(+0.36%)
Aug 12, 2009 13.30 14.11 13.10 13.95 40,878 +0.70(+5.28%)
Aug 11, 2009 13.40 13.40 13.00 13.25 50,375 -0.24(-1.78%)
Aug 10, 2009 12.94 13.80 12.15 13.49 120,752 +0.40(+3.06%)
Aug 07, 2009 12.99 13.24 12.99 13.09 30,888 +0.04(+0.29%)
Aug 06, 2009 13.10 13.15 12.87 13.05 35,584 +0.03(+0.21%)
Aug 05, 2009 13.01 13.15 12.76 13.02 70,129 +0.12(+0.96%)
Aug 04, 2009 11.75 13.88 11.54 12.90 118,476 +1.45(+12.66%)
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.