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%)
Aug 01, 2017 25.77 25.88 25.76 25.86 9,195 +0.03(+0.12%)
Jul 31, 2017 25.82 25.84 25.77 25.83 19,015 +0.06(+0.23%)
Jul 28, 2017 25.81 25.81 25.77 25.77 3,081 +0.00(+0.00%)
Jul 27, 2017 26.05 26.05 25.73 25.77 10,408 -0.17(-0.66%)
Jul 26, 2017 25.83 26.01 25.83 25.94 6,017 +0.08(+0.31%)
Jul 25, 2017 25.88 25.91 25.78 25.86 10,681 -0.05(-0.19%)
Jul 24, 2017 25.87 25.96 25.86 25.91 15,461 +0.09(+0.35%)
Jul 21, 2017 26.22 26.22 25.82 25.82 74,255 -0.40(-1.53%)
Jul 20, 2017 26.22 26.24 26.22 26.22 4,272 -0.01(-0.04%)
Jul 19, 2017 26.11 26.24 26.11 26.23 5,097 +0.02(+0.08%)
Jul 18, 2017 26.22 26.22 26.06 26.21 7,079 +0.00(+0.00%)
Jul 17, 2017 26.22 26.22 26.10 26.21 8,279 +0.01(+0.04%)
Jul 14, 2017 26.08 26.21 26.05 26.20 11,862 +0.16(+0.63%)
Jul 13, 2017 26.17 26.21 25.98 26.04 7,210 -0.16(-0.63%)
Jul 12, 2017 26.16 26.20 26.13 26.20 3,568 +0.04(+0.15%)
Jul 11, 2017 26.07 26.16 25.98 26.16 23,703 +0.26(+1.00%)
Jul 10, 2017 25.75 26.16 25.73 25.90 40,439 +0.18(+0.70%)
Jul 07, 2017 25.75 25.77 25.72 25.72 13,739 +0.00(+0.00%)
Jul 06, 2017 25.75 25.75 25.72 25.72 23,891 +0.01(+0.04%)
Jul 05, 2017 25.83 25.83 25.66 25.71 4,415 -0.09(-0.35%)
Jul 03, 2017 25.75 25.87 25.75 25.80 2,889 +0.06(+0.23%)
Jun 30, 2017 25.76 25.84 25.71 25.74 6,709 -0.17(-0.66%)
Jun 29, 2017 25.83 25.93 25.78 25.91 3,585 +0.01(+0.04%)
Jun 28, 2017 25.70 25.95 25.70 25.90 9,654 -0.23(-0.88%)
Jun 27, 2017 25.99 26.13 25.99 26.13 6,266 +0.05(+0.18%)
Jun 26, 2017 26.07 26.13 26.07 26.08 6,151 -0.01(-0.02%)
Jun 23, 2017 26.09 26.09 26.00 26.09 5,584 +0.07(+0.27%)
Jun 22, 2017 26.00 26.06 25.94 26.02 2,387 +0.12(+0.46%)
Jun 21, 2017 25.85 25.93 25.85 25.90 3,667 +0.03(+0.12%)
Jun 20, 2017 25.80 25.96 25.80 25.87 1,998 +0.03(+0.12%)
Jun 19, 2017 25.85 25.88 25.78 25.84 5,572 +0.05(+0.18%)
Jun 16, 2017 25.79 25.79 25.79 25.79 193 -0.01(-0.02%)
Jun 15, 2017 25.79 25.89 25.79 25.80 7,244 -0.01(-0.04%)
Jun 14, 2017 25.78 25.83 25.78 25.81 5,957 +0.10(+0.38%)
Jun 13, 2017 25.68 25.76 25.68 25.71 2,638 -0.05(-0.18%)
Jun 12, 2017 25.67 25.77 25.66 25.76 4,233 +0.08(+0.32%)
Jun 09, 2017 25.67 25.70 25.57 25.68 8,873 -0.05(-0.21%)
Jun 08, 2017 25.72 25.75 25.70 25.73 4,040 -0.02(-0.07%)
Jun 07, 2017 25.77 25.77 25.75 25.75 989 -0.09(-0.35%)
Jun 06, 2017 25.85 25.87 25.84 25.84 4,717 -0.01(-0.05%)
Jun 05, 2017 25.86 25.90 25.85 25.85 10,867 -0.04(-0.15%)
Jun 02, 2017 25.79 25.90 25.79 25.89 1,838 +0.03(+0.12%)
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.