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, 2011 23.54 23.75 23.22 23.24 48,974 -0.08(-0.34%)
Aug 30, 2011 23.03 23.34 22.90 23.32 13,762 +0.28(+1.22%)
Aug 29, 2011 22.54 23.15 22.48 23.04 21,939 +0.60(+2.67%)
Aug 26, 2011 22.08 22.58 22.08 22.44 10,765 +0.10(+0.45%)
Aug 25, 2011 22.40 22.64 22.07 22.34 22,107 -0.01(-0.04%)
Aug 24, 2011 22.16 22.40 21.91 22.35 8,151 +0.25(+1.13%)
Aug 23, 2011 21.97 22.22 21.89 22.10 15,231 +0.27(+1.24%)
Aug 22, 2011 22.17 22.17 21.56 21.83 16,363 -0.21(-0.95%)
Aug 19, 2011 21.90 22.06 21.75 22.04 13,700 -0.01(-0.05%)
Aug 18, 2011 21.87 22.12 21.61 22.05 10,185 -0.27(-1.21%)
Aug 17, 2011 22.10 22.34 22.10 22.32 7,755 +0.30(+1.36%)
Aug 16, 2011 22.27 22.34 21.88 22.02 37,696 -0.24(-1.08%)
Aug 15, 2011 22.34 22.47 22.15 22.26 12,014 +0.04(+0.18%)
Aug 12, 2011 22.59 22.60 22.05 22.22 11,574 -0.19(-0.85%)
Aug 11, 2011 22.00 22.64 21.84 22.41 27,826 +0.50(+2.28%)
Aug 10, 2011 21.44 22.30 18.50 21.91 20,845 +0.31(+1.44%)
Aug 09, 2011 19.50 22.04 19.11 21.60 64,706 +1.99(+10.15%)
Aug 08, 2011 19.50 21.68 18.26 19.61 210,565 -2.54(-11.47%)
Aug 05, 2011 22.84 22.88 21.16 22.15 43,509 -0.82(-3.57%)
Aug 04, 2011 23.05 23.23 22.71 22.97 12,163 -0.13(-0.56%)
Aug 03, 2011 23.03 23.19 22.59 23.10 30,628 +0.04(+0.17%)
Aug 02, 2011 23.45 23.64 23.00 23.06 16,372 -0.35(-1.50%)
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.