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, 2019 26.59 26.76 26.36 26.36 43,400 -0.35(-1.31%)
Aug 29, 2019 26.69 26.90 26.69 26.71 30,215 +0.12(+0.45%)
Aug 28, 2019 26.52 26.87 26.52 26.59 34,341 -0.09(-0.34%)
Aug 27, 2019 26.38 26.72 26.38 26.68 20,917 +0.39(+1.48%)
Aug 26, 2019 26.61 26.75 26.20 26.29 19,779 -0.36(-1.35%)
Aug 23, 2019 26.69 26.75 26.63 26.65 6,400 -0.05(-0.19%)
Aug 22, 2019 26.78 26.85 26.66 26.70 19,771 -0.09(-0.34%)
Aug 21, 2019 26.67 26.80 26.64 26.79 14,354 +0.13(+0.49%)
Aug 20, 2019 26.65 26.69 26.57 26.66 10,101 +0.03(+0.11%)
Aug 19, 2019 26.51 26.65 26.43 26.63 7,779 +0.16(+0.60%)
Aug 16, 2019 26.55 26.55 26.46 26.47 2,700 -0.08(-0.30%)
Aug 15, 2019 26.48 26.57 26.44 26.55 3,527 +0.08(+0.30%)
Aug 14, 2019 26.11 26.50 26.11 26.47 18,613 +0.21(+0.80%)
Aug 13, 2019 26.13 26.26 26.13 26.26 3,476 +0.16(+0.59%)
Aug 12, 2019 26.09 26.19 26.02 26.11 6,477 -0.04(-0.17%)
Aug 09, 2019 26.16 26.19 25.94 26.15 5,300 -0.16(-0.61%)
Aug 08, 2019 26.25 26.39 26.16 26.31 12,693 +0.02(+0.08%)
Aug 07, 2019 26.11 26.29 26.11 26.29 5,263 +0.00(+0.00%)
Aug 06, 2019 26.10 26.29 26.10 26.29 1,499 +0.11(+0.42%)
Aug 05, 2019 26.50 26.50 26.01 26.18 11,474 -0.36(-1.36%)
Aug 02, 2019 26.45 26.55 26.45 26.54 5,400 +0.07(+0.26%)
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.