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, 2011 23.54 23.75 23.22 23.24 48,974 -0.08(-0.34%)
Aug 30, 2011 23.03 23.34 22.90 23.32 13,762 +0.28(+1.22%)
Aug 29, 2011 22.54 23.15 22.48 23.04 21,939 +0.60(+2.67%)
Aug 26, 2011 22.08 22.58 22.08 22.44 10,765 +0.10(+0.45%)
Aug 25, 2011 22.40 22.64 22.07 22.34 22,107 -0.01(-0.04%)
Aug 24, 2011 22.16 22.40 21.91 22.35 8,151 +0.25(+1.13%)
Aug 23, 2011 21.97 22.22 21.89 22.10 15,231 +0.27(+1.24%)
Aug 22, 2011 22.17 22.17 21.56 21.83 16,363 -0.21(-0.95%)
Aug 19, 2011 21.90 22.06 21.75 22.04 13,700 -0.01(-0.05%)
Aug 18, 2011 21.87 22.12 21.61 22.05 10,185 -0.27(-1.21%)
Aug 17, 2011 22.10 22.34 22.10 22.32 7,755 +0.30(+1.36%)
Aug 16, 2011 22.27 22.34 21.88 22.02 37,696 -0.24(-1.08%)
Aug 15, 2011 22.34 22.47 22.15 22.26 12,014 +0.04(+0.18%)
Aug 12, 2011 22.59 22.60 22.05 22.22 11,574 -0.19(-0.85%)
Aug 11, 2011 22.00 22.64 21.84 22.41 27,826 +0.50(+2.28%)
Aug 10, 2011 21.44 22.30 18.50 21.91 20,845 +0.31(+1.44%)
Aug 09, 2011 19.50 22.04 19.11 21.60 64,706 +1.99(+10.15%)
Aug 08, 2011 19.50 21.68 18.26 19.61 210,565 -2.54(-11.47%)
Aug 05, 2011 22.84 22.88 21.16 22.15 43,509 -0.82(-3.57%)
Aug 04, 2011 23.05 23.23 22.71 22.97 12,163 -0.13(-0.56%)
Aug 03, 2011 23.03 23.19 22.59 23.10 30,628 +0.04(+0.17%)
Aug 02, 2011 23.45 23.64 23.00 23.06 16,372 -0.35(-1.50%)
Aug 01, 2011 23.25 23.47 23.13 23.41 9,517 +0.25(+1.08%)
Jul 29, 2011 23.05 23.27 22.08 23.16 23,329 -0.28(-1.19%)
Jul 28, 2011 23.70 23.71 23.07 23.44 18,260 -0.23(-0.97%)
Jul 27, 2011 24.00 24.06 23.65 23.67 23,790 -0.48(-1.99%)
Jul 26, 2011 24.37 24.40 24.06 24.15 34,637 -0.13(-0.54%)
Jul 25, 2011 24.25 24.39 24.23 24.28 49,803 -0.05(-0.21%)
Jul 22, 2011 24.36 24.38 24.25 24.33 17,112 +0.01(+0.04%)
Jul 21, 2011 24.38 24.46 24.23 24.32 38,166 +0.01(+0.02%)
Jul 20, 2011 24.17 24.37 24.17 24.31 25,307 +0.07(+0.31%)
Jul 19, 2011 24.22 24.33 24.05 24.24 39,792 +0.14(+0.58%)
Jul 18, 2011 24.18 24.24 24.03 24.10 16,738 -0.08(-0.33%)
Jul 15, 2011 24.24 24.24 23.95 24.18 18,366 +0.00(+0.00%)
Jul 14, 2011 24.21 24.22 23.97 24.18 22,777 -0.03(-0.12%)
Jul 13, 2011 24.01 24.25 23.96 24.21 25,976 +0.15(+0.61%)
Jul 12, 2011 24.02 24.07 23.91 24.06 14,776 +0.08(+0.34%)
Jul 11, 2011 23.94 23.99 23.65 23.98 10,588 +0.03(+0.13%)
Jul 08, 2011 24.19 24.19 23.84 23.95 21,487 -0.30(-1.24%)
Jul 07, 2011 24.20 24.40 24.20 24.25 21,835 -0.02(-0.08%)
Jul 06, 2011 23.86 24.27 23.80 24.27 15,775 +0.49(+2.06%)
Jul 05, 2011 23.82 23.93 23.74 23.78 12,219 -0.18(-0.75%)
Jul 01, 2011 23.82 23.97 23.77 23.96 7,632 +0.06(+0.25%)
Jun 30, 2011 23.65 24.10 23.41 23.90 25,653 +0.27(+1.14%)
Jun 29, 2011 23.80 23.92 23.60 23.63 16,610 -0.41(-1.72%)
Jun 28, 2011 24.25 24.25 23.99 24.04 7,557 -0.20(-0.81%)
Jun 27, 2011 24.22 24.43 24.16 24.24 20,984 +0.09(+0.37%)
Jun 24, 2011 24.23 24.23 24.11 24.15 8,321 +0.01(+0.04%)
Jun 23, 2011 24.18 24.25 23.85 24.14 25,183 -0.06(-0.25%)
Jun 22, 2011 24.32 24.32 24.02 24.20 22,341 -0.04(-0.17%)
Jun 21, 2011 24.20 24.30 24.10 24.24 14,557 +0.14(+0.58%)
Jun 20, 2011 24.03 24.27 24.01 24.10 20,067 +0.10(+0.42%)
Jun 17, 2011 23.90 24.02 23.69 24.00 6,464 +0.22(+0.93%)
Jun 16, 2011 24.10 24.10 23.47 23.78 23,201 -0.19(-0.79%)
Jun 15, 2011 24.00 24.03 23.74 23.97 15,724 +0.02(+0.08%)
Jun 14, 2011 24.23 24.25 23.83 23.95 20,319 -0.20(-0.83%)
Jun 13, 2011 24.31 24.33 24.15 24.15 15,785 -0.27(-1.11%)
Jun 10, 2011 24.39 24.45 24.20 24.42 20,189 +0.05(+0.21%)
Jun 09, 2011 24.30 24.40 24.25 24.37 15,270 +0.15(+0.62%)
Jun 08, 2011 24.05 24.28 24.05 24.22 8,757 +0.02(+0.08%)
Jun 07, 2011 24.29 24.29 24.13 24.20 18,364 -0.02(-0.08%)
Jun 06, 2011 24.45 24.45 24.08 24.22 14,826 -0.17(-0.70%)
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.