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, 2010 21.15 21.31 21.06 21.31 22,146 +0.17(+0.80%)
Aug 30, 2010 21.00 21.25 20.99 21.14 34,641 +0.14(+0.67%)
Aug 27, 2010 21.00 21.06 20.92 21.00 50,430 -0.05(-0.23%)
Aug 26, 2010 21.02 21.17 20.83 21.05 45,564 -0.00(-0.00%)
Aug 25, 2010 21.09 21.09 20.76 21.05 35,065 +0.05(+0.24%)
Aug 24, 2010 21.19 21.19 20.90 21.00 24,886 -0.04(-0.19%)
Aug 23, 2010 21.10 21.25 20.99 21.04 37,783 -0.05(-0.24%)
Aug 20, 2010 21.00 21.10 20.91 21.09 44,720 +0.09(+0.43%)
Aug 19, 2010 20.98 21.00 20.82 21.00 24,241 +0.00(+0.00%)
Aug 18, 2010 20.47 21.00 20.40 21.00 73,543 +0.50(+2.44%)
Aug 17, 2010 20.05 20.50 20.05 20.50 46,907 +0.56(+2.81%)
Aug 16, 2010 20.06 20.21 19.90 19.94 37,775 -0.09(-0.45%)
Aug 13, 2010 20.03 20.22 19.97 20.03 17,657 +0.02(+0.10%)
Aug 12, 2010 20.12 20.18 20.00 20.01 12,332 +0.00(+0.00%)
Aug 11, 2010 20.20 20.22 19.98 20.01 14,315 -0.13(-0.65%)
Aug 10, 2010 20.23 20.34 20.10 20.14 20,190 -0.01(-0.05%)
Aug 09, 2010 20.25 20.26 20.05 20.15 20,860 -0.00(-0.00%)
Aug 06, 2010 20.15 20.25 19.97 20.15 39,570 -0.09(-0.44%)
Aug 05, 2010 20.15 20.25 19.68 20.24 29,378 +0.10(+0.50%)
Aug 04, 2010 20.00 20.14 19.90 20.14 63,875 +0.21(+1.05%)
Aug 03, 2010 19.80 19.93 19.76 19.93 20,839 +0.21(+1.06%)
Aug 02, 2010 19.55 19.99 19.55 19.72 40,440 +0.15(+0.77%)
Jul 30, 2010 19.57 19.89 19.13 19.57 54,744 -0.10(-0.51%)
Jul 29, 2010 19.80 19.80 19.60 19.67 10,386 -0.07(-0.38%)
Jul 28, 2010 19.56 19.89 19.56 19.75 12,525 +0.05(+0.23%)
Jul 27, 2010 19.65 19.80 19.51 19.70 27,783 +0.10(+0.51%)
Jul 26, 2010 19.55 19.65 19.37 19.60 27,777 +0.19(+0.98%)
Jul 23, 2010 19.38 19.64 19.36 19.41 17,897 +0.00(+0.00%)
Jul 22, 2010 19.30 19.75 19.30 19.41 11,824 -0.04(-0.20%)
Jul 21, 2010 19.49 19.49 19.40 19.45 9,919 +0.06(+0.31%)
Jul 20, 2010 19.51 19.51 19.22 19.39 14,729 +0.11(+0.57%)
Jul 19, 2010 19.45 19.45 19.23 19.28 3,467 -0.02(-0.10%)
Jul 16, 2010 19.30 19.51 19.30 19.30 15,303 -0.10(-0.52%)
Jul 15, 2010 19.40 19.43 19.13 19.40 16,933 +0.09(+0.47%)
Jul 14, 2010 19.29 19.45 19.15 19.31 11,140 +0.07(+0.36%)
Jul 13, 2010 19.36 19.36 19.05 19.24 28,750 +0.12(+0.63%)
Jul 12, 2010 19.20 19.39 19.04 19.12 6,570 +0.01(+0.05%)
Jul 09, 2010 19.11 19.11 18.90 19.11 14,669 +0.11(+0.58%)
Jul 08, 2010 19.39 19.39 18.72 19.00 101,353 -0.17(-0.89%)
Jul 07, 2010 19.09 19.31 19.09 19.17 8,120 -0.06(-0.31%)
Jul 06, 2010 19.32 19.48 19.01 19.23 11,210 -0.15(-0.77%)
Jul 02, 2010 19.38 19.52 19.23 19.38 3,592 -0.06(-0.31%)
Jul 01, 2010 19.38 19.56 19.38 19.44 16,295 +0.04(+0.21%)
Jun 30, 2010 19.57 19.57 19.21 19.40 12,139 -0.06(-0.31%)
Jun 29, 2010 19.63 19.65 19.31 19.46 38,363 -0.37(-1.84%)
Jun 25, 2010 19.82 19.90 19.50 19.82 18,295 +0.01(+0.05%)
Jun 24, 2010 19.99 19.99 19.65 19.82 6,284 -0.07(-0.38%)
Jun 23, 2010 19.77 19.90 19.68 19.89 10,873 +0.02(+0.10%)
Jun 22, 2010 19.85 20.01 19.77 19.87 28,900 -0.03(-0.15%)
Jun 21, 2010 19.95 19.95 19.84 19.90 7,700 +0.02(+0.10%)
Jun 18, 2010 19.88 20.00 19.80 19.88 14,907 -0.02(-0.10%)
Jun 17, 2010 19.85 19.95 19.85 19.90 4,337 +0.07(+0.35%)
Jun 16, 2010 19.75 19.92 19.49 19.83 17,432 -0.06(-0.30%)
Jun 15, 2010 19.65 20.00 19.65 19.89 13,368 +0.10(+0.50%)
Jun 14, 2010 19.59 19.95 19.30 19.79 32,150 +0.35(+1.80%)
Jun 11, 2010 19.14 19.44 19.06 19.44 12,844 +0.44(+2.32%)
Jun 10, 2010 19.22 19.22 18.98 19.00 11,747 +0.08(+0.42%)
Jun 09, 2010 19.25 19.62 18.75 18.92 22,615 -0.22(-1.15%)
Jun 08, 2010 18.92 19.25 18.92 19.14 12,009 -0.15(-0.78%)
Jun 07, 2010 19.39 19.39 19.09 19.29 5,400 +0.01(+0.05%)
Jun 04, 2010 19.28 19.43 19.01 19.28 13,855 -0.12(-0.62%)
Jun 03, 2010 19.49 19.54 19.09 19.40 14,610 +0.19(+0.99%)
Jun 02, 2010 19.39 19.50 18.89 19.21 26,258 +0.01(+0.05%)
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.