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 (%)
Nov 29, 2002 11.11 11.25 10.90 10.99 158,900 -0.22(-1.96%)
Nov 27, 2002 10.60 11.25 10.60 11.21 326,500 +0.51(+4.77%)
Nov 26, 2002 10.92 10.93 10.45 10.70 352,300 -0.32(-2.90%)
Nov 25, 2002 10.60 11.30 10.60 11.02 679,700 +0.32(+2.99%)
Nov 22, 2002 10.08 10.95 9.960 10.70 697,100 +0.59(+5.84%)
Nov 21, 2002 9.410 10.15 9.400 10.11 764,600 +0.80(+8.59%)
Nov 20, 2002 8.550 9.500 8.550 9.310 655,900 +0.74(+8.63%)
Nov 19, 2002 8.670 8.810 8.540 8.570 196,900 -0.13(-1.49%)
Nov 18, 2002 8.450 8.860 8.450 8.700 367,300 +0.35(+4.19%)
Nov 15, 2002 8.610 8.610 8.020 8.350 659,600 -0.25(-2.91%)
Nov 14, 2002 8.650 8.800 8.550 8.600 233,900 +0.15(+1.78%)
Nov 13, 2002 8.500 8.710 8.260 8.450 448,600 -0.15(-1.74%)
Nov 12, 2002 8.650 8.850 8.380 8.600 540,900 -0.09(-1.04%)
Nov 11, 2002 8.900 8.950 8.650 8.690 279,300 -0.31(-3.44%)
Nov 08, 2002 8.920 9.090 8.920 9.000 572,600 +0.08(+0.90%)
Nov 07, 2002 9.280 9.350 8.700 8.920 520,200 -0.46(-4.90%)
Nov 06, 2002 9.510 9.890 9.370 9.380 681,000 -0.14(-1.47%)
Nov 05, 2002 9.090 9.620 8.780 9.520 1,582,500 +0.42(+4.62%)
Nov 04, 2002 8.900 9.400 8.900 9.100 1,985,600 +0.40(+4.60%)
Nov 01, 2002 8.450 8.790 8.300 8.700 739,900 +0.19(+2.23%)
Oct 31, 2002 8.400 8.510 8.230 8.510 623,200 +0.11(+1.31%)
Oct 30, 2002 7.970 8.500 7.970 8.400 1,184,400 +0.53(+6.73%)
Oct 29, 2002 7.850 8.500 7.500 7.870 2,022,100 -0.63(-7.41%)
Oct 28, 2002 8.300 9.000 8.300 8.500 649,500 +0.30(+3.66%)
Oct 25, 2002 8.100 8.570 7.500 8.200 622,000 +0.10(+1.23%)
Oct 24, 2002 8.250 8.600 8.090 8.100 726,600 -0.05(-0.61%)
Oct 23, 2002 8.320 8.320 8.000 8.150 528,200 -0.20(-2.40%)
Oct 22, 2002 8.600 8.690 8.150 8.350 506,200 -0.35(-4.02%)
Oct 21, 2002 8.340 9.000 8.300 8.700 950,000 +0.33(+3.94%)
Oct 18, 2002 8.100 8.630 8.030 8.370 452,300 +0.26(+3.21%)
Oct 17, 2002 8.650 8.800 7.990 8.110 745,700 +0.11(+1.37%)
Oct 16, 2002 7.910 8.200 7.800 8.000 415,100 -0.01(-0.12%)
Oct 15, 2002 8.480 8.550 7.350 8.010 2,170,600 -0.47(-5.54%)
Oct 14, 2002 8.670 8.870 8.410 8.480 395,800 -0.29(-3.31%)
Oct 11, 2002 8.310 9.790 8.310 8.770 1,176,900 +0.52(+6.30%)
Oct 10, 2002 7.100 8.250 7.040 8.250 858,900 +1.09(+15.22%)
Oct 09, 2002 7.530 7.800 7.120 7.160 1,352,300 -1.17(-14.05%)
Oct 08, 2002 8.400 8.600 7.700 8.330 1,489,500 -0.07(-0.83%)
Oct 07, 2002 9.400 9.700 7.210 8.400 2,596,700 -1.35(-13.85%)
Oct 04, 2002 8.450 9.750 7.100 9.750 3,774,100 +1.67(+20.67%)
Oct 03, 2002 11.52 11.52 7.790 8.080 4,318,800 -3.29(-28.94%)
Oct 01, 2002 12.00 12.65 11.11 11.37 2,036,500 -0.63(-5.25%)
Sep 30, 2002 13.50 13.55 11.06 12.00 2,677,700 -2.15(-15.19%)
Sep 27, 2002 15.50 15.64 13.85 14.15 1,396,600 -2.70(-16.02%)
Sep 26, 2002 16.05 17.10 16.05 16.85 1,082,900 +0.95(+5.97%)
Sep 25, 2002 16.95 17.00 15.69 15.90 1,049,300 -0.73(-4.39%)
Sep 24, 2002 17.00 17.36 16.55 16.63 371,200 -0.57(-3.31%)
Sep 23, 2002 17.40 17.55 17.00 17.20 394,600 -0.23(-1.32%)
Sep 20, 2002 18.55 18.79 17.43 17.43 478,500 -0.92(-5.01%)
Sep 19, 2002 19.10 19.27 18.35 18.35 185,700 -1.00(-5.17%)
Sep 18, 2002 18.85 19.55 18.85 19.35 409,700 +0.03(+0.16%)
Sep 17, 2002 20.65 21.10 19.30 19.32 351,200 -1.23(-5.99%)
Sep 16, 2002 21.10 21.10 20.32 20.55 267,000 -0.54(-2.56%)
Sep 13, 2002 21.13 21.39 20.85 21.09 190,400 -0.06(-0.28%)
Sep 12, 2002 21.76 21.76 21.03 21.15 212,200 -0.67(-3.07%)
Sep 11, 2002 22.25 22.25 21.70 21.82 398,200 +0.47(+2.20%)
Sep 10, 2002 21.20 21.60 21.10 21.35 1,290,000 +0.24(+1.14%)
Sep 09, 2002 21.30 21.55 20.80 21.11 333,800 -0.16(-0.75%)
Sep 06, 2002 21.22 21.45 21.04 21.27 230,700 +0.47(+2.26%)
Sep 05, 2002 21.00 21.34 20.62 20.80 248,500 -0.42(-1.98%)
Sep 04, 2002 21.25 21.37 20.50 21.22 840,000 -0.03(-0.14%)
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.