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, 2017 25.77 25.85 25.72 25.83 11,962 +0.11(+0.43%)
Aug 30, 2017 25.66 25.72 25.66 25.72 23,451 -0.01(-0.04%)
Aug 29, 2017 25.76 25.84 25.64 25.73 17,205 -0.06(-0.23%)
Aug 28, 2017 25.89 25.89 25.76 25.79 4,242 -0.04(-0.15%)
Aug 25, 2017 25.88 25.89 25.77 25.83 6,804 +0.04(+0.16%)
Aug 24, 2017 25.78 25.82 25.76 25.79 8,029 -0.05(-0.19%)
Aug 23, 2017 25.83 25.85 25.75 25.84 10,296 -0.02(-0.08%)
Aug 22, 2017 25.66 25.92 25.66 25.86 11,973 +0.09(+0.35%)
Aug 21, 2017 25.79 25.88 25.75 25.77 5,045 -0.11(-0.43%)
Aug 18, 2017 25.67 25.88 25.67 25.88 3,731 +0.03(+0.12%)
Aug 17, 2017 25.74 25.85 25.74 25.85 3,165 +0.00(+0.01%)
Aug 16, 2017 25.75 25.93 25.75 25.85 4,487 -0.11(-0.43%)
Aug 15, 2017 25.67 25.98 25.67 25.96 11,004 +0.21(+0.82%)
Aug 14, 2017 25.65 25.77 25.62 25.75 7,756 +0.13(+0.51%)
Aug 11, 2017 25.58 25.85 25.56 25.62 19,144 -0.07(-0.27%)
Aug 10, 2017 25.72 25.77 25.55 25.69 14,300 -0.08(-0.31%)
Aug 09, 2017 25.72 25.77 25.71 25.77 5,222 +0.02(+0.08%)
Aug 08, 2017 25.70 25.75 25.70 25.75 8,561 +0.00(+0.00%)
Aug 07, 2017 25.71 25.75 25.69 25.75 5,924 -0.05(-0.19%)
Aug 04, 2017 25.86 25.86 25.75 25.80 5,099 -0.04(-0.15%)
Aug 03, 2017 25.87 25.87 25.75 25.84 14,674 -0.03(-0.12%)
Aug 02, 2017 25.82 25.88 25.80 25.87 6,005 +0.01(+0.04%)
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.