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, 2003 23.58 23.69 23.36 23.67 132,000 +0.09(+0.38%)
Aug 28, 2003 23.38 23.58 23.05 23.58 308,000 +0.21(+0.90%)
Aug 27, 2003 23.46 23.46 23.07 23.37 141,900 -0.09(-0.38%)
Aug 26, 2003 22.82 23.56 22.37 23.46 303,300 +0.64(+2.80%)
Aug 25, 2003 23.25 23.25 22.45 22.82 268,000 -0.19(-0.83%)
Aug 22, 2003 23.60 23.60 22.97 23.01 242,000 -0.55(-2.33%)
Aug 21, 2003 23.38 23.59 23.25 23.56 355,300 +0.25(+1.07%)
Aug 20, 2003 23.35 23.38 23.00 23.31 214,300 -0.10(-0.43%)
Aug 19, 2003 23.00 23.48 23.00 23.41 295,500 +0.36(+1.56%)
Aug 18, 2003 22.30 23.05 22.25 23.05 281,900 +0.88(+3.97%)
Aug 15, 2003 22.80 22.97 21.97 22.17 168,500 -0.51(-2.25%)
Aug 14, 2003 22.35 23.04 22.25 22.68 341,300 +0.33(+1.48%)
Aug 13, 2003 22.02 22.63 21.96 22.35 380,500 +0.33(+1.50%)
Aug 12, 2003 21.55 22.03 21.55 22.02 296,300 +0.49(+2.28%)
Aug 11, 2003 21.37 21.70 21.18 21.53 333,400 +0.16(+0.75%)
Aug 08, 2003 21.10 21.69 20.85 21.37 239,300 +0.22(+1.04%)
Aug 07, 2003 21.35 21.54 20.92 21.15 219,200 -0.25(-1.17%)
Aug 06, 2003 20.90 21.83 20.81 21.40 738,800 +0.60(+2.88%)
Aug 05, 2003 21.65 21.66 20.80 20.80 523,100 -0.80(-3.70%)
Aug 04, 2003 22.07 22.10 21.40 21.60 340,200 -0.47(-2.13%)
Aug 01, 2003 22.38 22.38 21.94 22.07 564,900 -0.27(-1.21%)
Jul 31, 2003 22.23 22.74 22.16 22.34 1,088,600 +0.13(+0.59%)
Jul 30, 2003 23.26 23.26 22.19 22.21 1,217,800 -1.10(-4.72%)
Jul 29, 2003 22.50 24.39 22.46 23.31 2,111,900 +2.45(+11.74%)
Jul 28, 2003 21.00 21.24 20.86 20.86 350,900 -0.16(-0.76%)
Jul 25, 2003 20.59 21.09 20.50 21.02 345,200 +0.43(+2.09%)
Jul 24, 2003 20.21 20.68 20.14 20.59 403,100 +0.51(+2.54%)
Jul 23, 2003 20.42 20.45 20.01 20.08 254,500 -0.27(-1.33%)
Jul 22, 2003 20.55 20.55 20.00 20.35 382,800 -0.12(-0.59%)
Jul 21, 2003 20.95 21.15 20.31 20.47 260,600 -0.56(-2.66%)
Jul 18, 2003 20.90 21.12 20.75 21.03 276,300 +0.41(+1.99%)
Jul 17, 2003 21.00 21.15 20.62 20.62 319,100 -0.48(-2.27%)
Jul 16, 2003 20.55 21.38 20.39 21.10 586,500 +0.70(+3.43%)
Jul 15, 2003 20.20 20.70 20.03 20.40 550,000 +0.30(+1.49%)
Jul 14, 2003 19.85 20.55 19.85 20.10 539,600 +0.45(+2.29%)
Jul 11, 2003 19.70 19.82 19.37 19.65 407,500 -0.12(-0.61%)
Jul 10, 2003 19.88 19.95 19.66 19.77 270,000 -0.21(-1.05%)
Jul 09, 2003 19.95 20.00 19.60 19.98 334,600 +0.08(+0.40%)
Jul 08, 2003 19.98 20.00 19.70 19.90 634,800 -0.08(-0.40%)
Jul 07, 2003 19.55 20.35 19.53 19.98 829,400 +0.83(+4.33%)
Jul 03, 2003 18.84 19.15 18.50 19.15 275,800 +0.31(+1.65%)
Jul 02, 2003 17.84 19.09 17.83 18.84 660,000 +1.10(+6.20%)
Jul 01, 2003 17.90 17.90 17.60 17.74 616,600 -0.25(-1.39%)
Jun 30, 2003 17.98 18.28 17.75 17.99 1,200,700 +0.04(+0.22%)
Jun 27, 2003 17.78 17.95 17.67 17.95 425,000 +0.17(+0.96%)
Jun 26, 2003 17.60 17.85 17.49 17.78 457,900 +0.18(+1.02%)
Jun 25, 2003 17.71 17.83 17.50 17.60 286,000 -0.11(-0.62%)
Jun 24, 2003 17.22 17.90 17.22 17.71 300,100 +0.46(+2.67%)
Jun 23, 2003 17.63 17.66 17.12 17.25 270,200 -0.38(-2.16%)
Jun 20, 2003 17.25 17.82 17.23 17.63 355,100 +0.57(+3.34%)
Jun 19, 2003 17.87 17.87 16.97 17.06 343,800 -0.81(-4.53%)
Jun 18, 2003 17.68 17.88 17.60 17.87 205,500 +0.16(+0.90%)
Jun 17, 2003 17.75 17.84 17.55 17.71 289,600 -0.04(-0.23%)
Jun 16, 2003 17.35 17.79 17.22 17.75 703,100 +0.50(+2.90%)
Jun 13, 2003 17.30 17.50 16.75 17.25 314,600 -0.18(-1.03%)
Jun 12, 2003 17.20 17.48 16.82 17.43 260,300 +0.38(+2.23%)
Jun 11, 2003 17.00 17.10 16.69 17.05 273,800 -0.05(-0.29%)
Jun 10, 2003 16.92 17.14 16.74 17.10 273,900 +0.15(+0.88%)
Jun 09, 2003 17.75 17.76 16.66 16.95 458,100 -0.81(-4.56%)
Jun 06, 2003 18.01 18.28 17.63 17.76 622,300 -0.25(-1.39%)
Jun 05, 2003 18.43 18.44 17.57 18.01 1,045,400 -0.52(-2.81%)
Jun 04, 2003 17.70 18.59 17.46 18.53 877,800 +0.93(+5.28%)
Jun 03, 2003 17.70 17.96 17.36 17.60 284,700 -0.14(-0.79%)
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.