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, 2016 25.88 25.92 25.80 25.90 6,818 +0.06(+0.23%)
Aug 30, 2016 25.83 25.90 25.78 25.84 24,394 -0.01(-0.04%)
Aug 29, 2016 25.76 25.87 25.74 25.85 16,215 +0.03(+0.11%)
Aug 26, 2016 25.79 25.85 25.79 25.82 7,023 -0.03(-0.11%)
Aug 25, 2016 25.75 25.85 25.75 25.85 6,110 +0.10(+0.40%)
Aug 24, 2016 25.79 25.85 25.76 25.75 7,633 -0.10(-0.40%)
Aug 23, 2016 25.85 25.89 25.84 25.85 28,149 +0.02(+0.08%)
Aug 22, 2016 25.67 25.83 25.67 25.83 8,550 +0.10(+0.39%)
Aug 19, 2016 25.85 25.85 25.71 25.73 4,656 -0.08(-0.31%)
Aug 18, 2016 25.82 25.85 25.80 25.81 9,259 -0.02(-0.08%)
Aug 17, 2016 25.79 25.85 25.68 25.83 10,577 +0.04(+0.17%)
Aug 16, 2016 25.74 25.86 25.74 25.79 15,151 -0.06(-0.25%)
Aug 15, 2016 25.80 25.83 25.80 25.85 15,528 +0.01(+0.04%)
Aug 12, 2016 25.79 25.91 25.78 25.84 22,117 -0.03(-0.12%)
Aug 11, 2016 25.88 25.88 25.73 25.87 19,496 +0.00(+0.00%)
Aug 10, 2016 25.89 25.93 25.85 25.87 21,176 -0.00(-0.00%)
Aug 09, 2016 25.87 25.89 25.84 25.87 11,526 +0.01(+0.03%)
Aug 08, 2016 25.82 25.88 25.82 25.86 16,285 -0.01(-0.03%)
Aug 05, 2016 25.83 25.89 25.83 25.87 9,525 -0.01(-0.04%)
Aug 04, 2016 25.83 25.88 25.82 25.88 8,118 +0.03(+0.12%)
Aug 03, 2016 25.80 25.85 25.79 25.85 6,589 +0.00(+0.00%)
Aug 02, 2016 25.81 25.85 25.76 25.85 4,794 +0.00(+0.00%)
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.