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, 2014 24.97 25.02 25.02 25.02 29,300 +0.07(+0.28%)
Aug 28, 2014 24.99 25.05 24.93 24.95 21,137 -0.11(-0.44%)
Aug 27, 2014 24.95 25.08 24.91 25.06 10,339 +0.15(+0.60%)
Aug 26, 2014 24.97 25.04 24.90 24.91 11,313 -0.14(-0.56%)
Aug 25, 2014 24.97 25.13 24.97 25.05 22,884 +0.05(+0.20%)
Aug 22, 2014 25.00 25.08 25.00 25.00 38,283 -0.04(-0.16%)
Aug 21, 2014 25.08 25.13 25.00 25.04 8,431 -0.08(-0.32%)
Aug 20, 2014 25.07 25.12 25.07 25.12 7,177 -0.05(-0.20%)
Aug 19, 2014 25.18 25.18 25.10 25.17 5,103 -0.01(-0.04%)
Aug 18, 2014 25.04 25.16 25.04 25.18 4,675 +0.14(+0.54%)
Aug 15, 2014 25.08 25.08 24.99 25.04 4,725 +0.00(+0.02%)
Aug 14, 2014 24.94 25.04 24.94 25.04 4,980 +0.05(+0.20%)
Aug 13, 2014 24.89 25.00 24.88 24.99 16,787 +0.09(+0.36%)
Aug 12, 2014 25.05 25.05 24.81 24.90 15,098 -0.15(-0.60%)
Aug 11, 2014 25.12 25.12 24.95 25.05 7,062 +0.00(+0.00%)
Aug 08, 2014 25.03 25.07 25.03 25.05 3,531 -0.03(-0.12%)
Aug 07, 2014 24.87 25.08 24.87 25.08 12,029 +0.20(+0.80%)
Aug 06, 2014 24.90 25.04 24.87 24.88 14,669 +0.01(+0.04%)
Aug 05, 2014 24.90 24.97 24.77 24.87 40,107 -0.04(-0.16%)
Aug 04, 2014 24.85 24.91 24.76 24.91 36,662 +0.05(+0.20%)
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.