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, 2012 25.06 25.13 25.05 25.10 9,312 +0.04(+0.16%)
Aug 30, 2012 25.09 25.10 25.06 25.06 6,828 +0.00(+0.00%)
Aug 29, 2012 25.00 25.11 25.00 25.06 6,588 -0.08(-0.32%)
Aug 27, 2012 25.04 25.14 24.92 25.14 16,614 -0.02(-0.08%)
Aug 24, 2012 25.06 25.17 25.03 25.16 6,974 +0.05(+0.20%)
Aug 23, 2012 25.03 25.16 24.99 25.11 14,284 +0.12(+0.48%)
Aug 22, 2012 24.94 25.12 24.86 24.99 32,079 +0.00(+0.00%)
Aug 21, 2012 25.06 25.18 24.87 24.99 30,031 -0.12(-0.48%)
Aug 20, 2012 25.10 25.12 25.04 25.11 6,772 +0.06(+0.24%)
Aug 17, 2012 25.10 25.19 25.04 25.05 22,656 +0.00(+0.00%)
Aug 16, 2012 25.11 25.11 25.05 25.05 9,525 -0.05(-0.20%)
Aug 15, 2012 25.04 25.10 25.04 25.10 6,686 -0.01(-0.04%)
Aug 14, 2012 25.06 25.12 25.05 25.11 8,054 -0.02(-0.08%)
Aug 13, 2012 25.13 25.14 25.09 25.13 4,283 -0.03(-0.12%)
Aug 10, 2012 25.07 25.17 25.06 25.16 8,904 +0.02(+0.08%)
Aug 09, 2012 25.18 25.24 25.07 25.14 19,260 +0.04(+0.16%)
Aug 08, 2012 25.07 25.25 25.04 25.10 9,450 +0.00(+0.00%)
Aug 07, 2012 25.08 25.15 25.08 25.10 11,385 +0.00(+0.00%)
Aug 06, 2012 25.09 25.33 25.09 25.10 9,184 +0.01(+0.04%)
Aug 03, 2012 25.10 25.15 25.04 25.09 12,966 -0.01(-0.04%)
Aug 02, 2012 25.07 25.17 25.04 25.10 8,006 +0.08(+0.32%)
Aug 01, 2012 24.99 25.20 24.96 25.02 16,521 -0.05(-0.20%)
Jul 31, 2012 25.00 25.10 25.00 25.07 26,875 +0.02(+0.08%)
Jul 30, 2012 25.03 25.22 24.97 25.05 18,926 -0.08(-0.32%)
Jul 27, 2012 25.15 25.20 24.95 25.13 20,000 +0.05(+0.20%)
Jul 26, 2012 25.00 25.08 24.92 25.08 16,393 +0.11(+0.44%)
Jul 25, 2012 24.95 25.00 24.91 24.97 12,637 +0.10(+0.40%)
Jul 24, 2012 24.86 25.00 24.82 24.87 26,525 -0.12(-0.48%)
Jul 23, 2012 24.82 24.99 24.60 24.99 11,379 +0.15(+0.60%)
Jul 20, 2012 24.70 24.87 24.63 24.84 23,921 -0.01(-0.04%)
Jul 19, 2012 24.79 24.89 24.61 24.85 15,108 +0.06(+0.24%)
Jul 18, 2012 25.04 25.19 24.65 24.79 32,934 -0.33(-1.31%)
Jul 17, 2012 25.02 25.12 24.97 25.12 21,089 +0.13(+0.52%)
Jul 16, 2012 25.08 25.08 24.91 24.99 15,612 +0.04(+0.16%)
Jul 13, 2012 24.97 25.02 24.95 24.95 10,972 +0.09(+0.36%)
Jul 12, 2012 24.85 24.95 24.84 24.86 6,981 -0.07(-0.28%)
Jul 11, 2012 24.99 25.07 24.88 24.93 11,419 -0.01(-0.04%)
Jul 10, 2012 25.05 25.07 24.86 24.94 26,324 -0.02(-0.08%)
Jul 09, 2012 25.01 25.14 24.85 24.96 19,716 -0.05(-0.20%)
Jul 06, 2012 24.75 25.01 24.73 25.01 13,656 +0.05(+0.20%)
Jul 05, 2012 24.92 24.99 24.78 24.96 34,299 +0.11(+0.44%)
Jul 03, 2012 24.83 25.00 24.83 24.85 4,060 +0.10(+0.40%)
Jul 02, 2012 24.58 24.94 24.58 24.75 15,677 +0.00(+0.00%)
Jun 29, 2012 24.63 24.85 24.63 24.75 15,625 +0.03(+0.12%)
Jun 28, 2012 24.37 24.72 24.34 24.72 13,421 +0.29(+1.19%)
Jun 27, 2012 24.39 24.59 24.38 24.43 18,253 -0.29(-1.17%)
Jun 26, 2012 24.84 24.84 24.58 24.72 37,465 +0.00(+0.00%)
Jun 25, 2012 24.72 24.99 24.65 24.72 25,595 -0.08(-0.32%)
Jun 22, 2012 24.80 24.97 24.67 24.80 24,691 -0.10(-0.40%)
Jun 21, 2012 24.91 24.95 24.69 24.90 21,658 +0.10(+0.40%)
Jun 20, 2012 24.91 25.09 24.78 24.80 17,490 -0.15(-0.60%)
Jun 19, 2012 24.99 25.15 24.89 24.95 40,325 -0.02(-0.08%)
Jun 18, 2012 24.85 25.00 24.77 24.97 27,244 +0.13(+0.52%)
Jun 15, 2012 24.74 24.86 24.67 24.84 14,994 +0.08(+0.32%)
Jun 14, 2012 24.73 24.85 24.71 24.76 11,908 +0.16(+0.65%)
Jun 13, 2012 24.64 24.85 24.60 24.60 11,929 -0.10(-0.40%)
Jun 12, 2012 24.70 24.82 24.67 24.70 14,580 +0.00(+0.00%)
Jun 11, 2012 24.68 24.81 24.57 24.70 17,435 +0.12(+0.49%)
Jun 08, 2012 24.54 24.67 24.54 24.58 9,764 +0.12(+0.49%)
Jun 07, 2012 24.56 24.68 24.46 24.46 11,832 -0.14(-0.57%)
Jun 06, 2012 24.59 24.63 24.38 24.60 19,252 +0.09(+0.37%)
Jun 05, 2012 24.01 24.56 24.01 24.51 22,387 +0.36(+1.49%)
Jun 04, 2012 24.41 24.50 24.09 24.15 22,937 -0.12(-0.49%)
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.