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 30, 2013 23.41 23.50 23.26 23.33 18,337 -0.19(-0.81%)
Aug 29, 2013 23.40 23.59 23.38 23.52 38,550 +0.02(+0.09%)
Aug 28, 2013 23.50 23.51 23.25 23.50 17,230 +0.02(+0.09%)
Aug 27, 2013 23.92 23.92 23.22 23.48 53,626 -0.44(-1.84%)
Aug 26, 2013 24.02 24.28 23.75 23.92 13,552 -0.10(-0.42%)
Aug 23, 2013 24.38 24.48 24.00 24.02 17,680 -0.09(-0.37%)
Aug 22, 2013 23.60 24.43 23.60 24.11 15,632 +0.57(+2.42%)
Aug 21, 2013 23.65 23.68 23.42 23.54 20,523 -0.20(-0.84%)
Aug 20, 2013 24.21 24.21 23.53 23.74 21,242 -0.43(-1.78%)
Aug 19, 2013 24.57 24.57 24.12 24.17 10,582 -0.34(-1.38%)
Aug 16, 2013 24.60 24.60 24.41 24.51 17,862 -0.09(-0.38%)
Aug 15, 2013 24.27 24.65 24.23 24.60 27,511 +0.30(+1.23%)
Aug 14, 2013 24.29 24.53 24.27 24.30 9,409 -0.18(-0.73%)
Aug 13, 2013 24.60 24.62 24.40 24.48 13,497 -0.04(-0.16%)
Aug 12, 2013 24.55 24.66 24.41 24.52 14,027 +0.08(+0.33%)
Aug 09, 2013 24.51 24.60 24.44 24.44 6,026 -0.03(-0.12%)
Aug 08, 2013 24.86 24.86 24.47 24.47 15,098 -0.25(-1.01%)
Aug 07, 2013 24.89 24.89 24.70 24.72 8,707 -0.11(-0.44%)
Aug 06, 2013 24.98 24.98 24.70 24.83 13,515 -0.06(-0.24%)
Aug 05, 2013 24.75 24.98 24.75 24.89 14,579 +0.13(+0.53%)
Aug 02, 2013 24.73 24.83 24.71 24.76 12,855 +0.15(+0.61%)
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.