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, 2010 21.15 21.31 21.06 21.31 22,146 +0.17(+0.80%)
Aug 30, 2010 21.00 21.25 20.99 21.14 34,641 +0.14(+0.67%)
Aug 27, 2010 21.00 21.06 20.92 21.00 50,430 -0.05(-0.23%)
Aug 26, 2010 21.02 21.17 20.83 21.05 45,564 -0.00(-0.00%)
Aug 25, 2010 21.09 21.09 20.76 21.05 35,065 +0.05(+0.24%)
Aug 24, 2010 21.19 21.19 20.90 21.00 24,886 -0.04(-0.19%)
Aug 23, 2010 21.10 21.25 20.99 21.04 37,783 -0.05(-0.24%)
Aug 20, 2010 21.00 21.10 20.91 21.09 44,720 +0.09(+0.43%)
Aug 19, 2010 20.98 21.00 20.82 21.00 24,241 +0.00(+0.00%)
Aug 18, 2010 20.47 21.00 20.40 21.00 73,543 +0.50(+2.44%)
Aug 17, 2010 20.05 20.50 20.05 20.50 46,907 +0.56(+2.81%)
Aug 16, 2010 20.06 20.21 19.90 19.94 37,775 -0.09(-0.45%)
Aug 13, 2010 20.03 20.22 19.97 20.03 17,657 +0.02(+0.10%)
Aug 12, 2010 20.12 20.18 20.00 20.01 12,332 +0.00(+0.00%)
Aug 11, 2010 20.20 20.22 19.98 20.01 14,315 -0.13(-0.65%)
Aug 10, 2010 20.23 20.34 20.10 20.14 20,190 -0.01(-0.05%)
Aug 09, 2010 20.25 20.26 20.05 20.15 20,860 -0.00(-0.00%)
Aug 06, 2010 20.15 20.25 19.97 20.15 39,570 -0.09(-0.44%)
Aug 05, 2010 20.15 20.25 19.68 20.24 29,378 +0.10(+0.50%)
Aug 04, 2010 20.00 20.14 19.90 20.14 63,875 +0.21(+1.05%)
Aug 03, 2010 19.80 19.93 19.76 19.93 20,839 +0.21(+1.06%)
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.