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 (%)
Jul 31, 2002 26.75 27.33 26.27 27.30 800,600 -0.87(-3.09%)
Jul 30, 2002 27.20 28.51 25.90 28.17 941,600 -0.41(-1.43%)
Jul 29, 2002 27.40 29.00 27.40 28.58 562,400 +1.43(+5.27%)
Jul 26, 2002 26.85 27.65 26.68 27.15 544,900 +0.55(+2.07%)
Jul 25, 2002 26.20 27.88 25.95 26.60 557,000 +0.40(+1.53%)
Jul 24, 2002 24.00 27.40 23.35 26.20 1,185,000 +0.60(+2.34%)
Jul 23, 2002 29.35 29.65 25.36 25.60 1,256,800 -4.29(-14.35%)
Jul 22, 2002 32.10 32.20 29.62 29.89 656,600 -2.21(-6.88%)
Jul 19, 2002 32.00 33.30 31.75 32.10 677,500 -3.01(-8.57%)
Jul 17, 2002 36.85 37.20 34.80 35.11 336,100 -2.21(-5.92%)
Jul 12, 2002 37.50 38.00 37.23 37.32 422,900 +0.07(+0.19%)
Jul 11, 2002 38.00 38.10 36.15 37.25 1,137,400 -1.95(-4.97%)
Jul 10, 2002 42.55 42.57 39.20 39.20 617,100 -3.25(-7.66%)
Jul 09, 2002 44.10 44.27 42.45 42.45 403,500 -2.24(-5.01%)
Jul 08, 2002 44.75 45.30 44.53 44.69 150,800 -0.30(-0.67%)
Jul 05, 2002 44.50 45.40 44.50 44.99 99,800 +0.80(+1.81%)
Jul 04, 2002 45.30 45.31 44.10 44.19 284,500 +0.00(+0.00%)
Jul 03, 2002 45.30 45.31 44.10 44.19 282,300 -1.22(-2.69%)
Jul 02, 2002 46.10 46.10 45.05 45.41 286,700 -0.44(-0.96%)
Jul 01, 2002 46.30 46.66 46.05 45.85 193,500 -0.35(-0.76%)
Jun 28, 2002 45.40 46.59 45.40 46.20 374,800 +0.59(+1.29%)
Jun 27, 2002 46.05 46.22 45.10 45.61 220,900 -0.37(-0.80%)
Jun 26, 2002 46.20 46.37 45.10 45.98 558,700 -0.47(-1.01%)
Jun 25, 2002 47.10 47.81 46.41 46.45 148,000 -2.05(-4.23%)
Jun 21, 2002 48.15 48.90 48.15 48.50 288,000 +0.14(+0.29%)
Jun 20, 2002 47.95 48.60 47.45 48.36 420,300 +0.24(+0.50%)
Jun 19, 2002 47.90 48.72 47.49 48.12 1,350,000 +0.11(+0.23%)
Jun 18, 2002 47.07 48.10 47.00 48.01 174,700 +1.04(+2.21%)
Jun 17, 2002 46.10 47.20 46.10 46.97 175,200 +0.67(+1.45%)
Jun 14, 2002 45.80 46.90 44.45 46.30 226,300 -0.50(-1.07%)
Jun 12, 2002 46.25 46.85 46.25 46.80 145,600 +0.52(+1.12%)
Jun 11, 2002 47.00 47.35 46.19 46.28 183,700 -0.69(-1.47%)
Jun 10, 2002 47.40 47.46 46.92 46.97 209,000 -0.18(-0.38%)
Jun 07, 2002 46.60 47.80 46.60 47.15 151,000 +0.08(+0.17%)
Jun 06, 2002 47.75 47.75 47.00 47.07 183,300 -0.43(-0.91%)
Jun 05, 2002 47.12 47.60 47.00 47.50 105,200 -1.05(-2.16%)
May 31, 2002 48.00 48.65 47.95 48.55 153,300 +0.55(+1.15%)
May 28, 2002 48.55 48.55 47.75 48.00 120,200 -0.56(-1.15%)
May 27, 2002 48.56 48.73 48.20 48.56 115,800 +0.00(+0.00%)
May 24, 2002 48.56 48.73 48.20 48.56 113,200 +0.06(+0.12%)
May 23, 2002 47.73 48.60 47.70 48.50 205,400 +0.77(+1.61%)
May 22, 2002 47.40 47.73 46.94 47.73 395,600 +0.23(+0.48%)
May 21, 2002 47.23 47.65 47.20 47.50 201,800 +0.27(+0.57%)
May 20, 2002 47.40 47.53 46.91 47.23 137,800 -0.25(-0.53%)
May 17, 2002 47.35 47.65 47.18 47.48 88,800 +0.16(+0.34%)
May 16, 2002 47.50 47.55 46.64 47.32 312,800 -0.10(-0.21%)
May 15, 2002 47.15 48.10 47.15 47.42 137,600 +0.02(+0.04%)
May 14, 2002 47.10 47.90 47.00 47.40 334,900 +0.85(+1.83%)
May 13, 2002 47.10 48.00 45.60 46.55 788,000 -2.16(-4.43%)
May 10, 2002 49.15 49.15 48.30 48.71 225,200 -0.44(-0.90%)
May 09, 2002 48.90 49.98 48.90 49.15 193,700 -0.15(-0.30%)
May 08, 2002 49.98 50.05 49.30 49.30 276,000 -0.38(-0.76%)
May 07, 2002 50.34 50.50 49.60 49.68 80,000 -0.65(-1.29%)
May 06, 2002 50.25 50.80 50.25 50.33 177,400 +0.17(+0.34%)
May 03, 2002 49.95 50.29 49.86 50.16 178,100 +0.11(+0.22%)
May 02, 2002 50.19 50.19 49.70 50.05 230,400 -0.04(-0.08%)
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.