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 (%)
Apr 30, 2002 46.90 50.00 46.40 49.91 1,582,400 +3.90(+8.48%)
Apr 29, 2002 46.15 46.19 45.90 46.01 352,200 +0.01(+0.02%)
Apr 26, 2002 46.28 46.29 45.90 46.00 393,700 -0.38(-0.82%)
Apr 25, 2002 46.28 46.41 45.98 46.38 135,100 +0.05(+0.11%)
Apr 24, 2002 46.35 47.10 46.32 46.33 207,200 -0.04(-0.09%)
Apr 23, 2002 46.06 46.41 46.01 46.37 208,600 +0.06(+0.13%)
Apr 22, 2002 46.60 46.70 46.30 46.31 47,500 -0.36(-0.77%)
Apr 19, 2002 46.21 46.70 46.17 46.67 89,100 +0.56(+1.21%)
Apr 18, 2002 46.66 46.86 46.00 46.11 372,500 -0.54(-1.16%)
Apr 17, 2002 46.25 46.90 46.15 46.65 570,000 +0.39(+0.84%)
Apr 16, 2002 46.26 46.50 46.15 46.26 141,100 +0.20(+0.43%)
Apr 15, 2002 46.36 46.50 46.00 46.06 272,300 -0.20(-0.43%)
Apr 12, 2002 46.10 46.26 45.95 46.26 180,000 +0.20(+0.43%)
Apr 11, 2002 46.65 46.65 45.80 46.06 257,700 -0.59(-1.26%)
Apr 10, 2002 46.65 46.80 46.41 46.65 340,500 +0.00(+0.00%)
Apr 09, 2002 46.10 47.00 46.05 46.65 137,400 +0.65(+1.41%)
Apr 08, 2002 46.25 46.25 45.60 46.00 475,600 +0.93(+2.06%)
Apr 05, 2002 44.85 45.30 44.85 45.07 217,800 +0.13(+0.29%)
Apr 04, 2002 44.10 44.94 44.10 44.94 136,400 +0.74(+1.67%)
Apr 03, 2002 45.15 45.15 44.10 44.20 264,800 -0.95(-2.10%)
Apr 02, 2002 44.50 45.70 44.45 45.15 170,700 +0.65(+1.46%)
Apr 01, 2002 44.65 44.65 43.80 44.50 91,600 -0.40(-0.89%)
Mar 29, 2002 44.60 45.50 44.42 44.90 110,400 +0.00(+0.00%)
Mar 28, 2002 44.60 45.50 44.42 44.90 110,400 +0.20(+0.45%)
Mar 27, 2002 43.70 44.91 43.57 44.70 300,000 +0.91(+2.08%)
Mar 26, 2002 43.37 43.85 43.37 43.79 80,600 +0.42(+0.97%)
Mar 25, 2002 43.80 43.80 43.18 43.37 161,700 -0.57(-1.30%)
Mar 22, 2002 44.02 44.30 43.88 43.94 139,100 -0.08(-0.18%)
Mar 21, 2002 43.16 44.15 42.70 44.02 161,300 +0.87(+2.02%)
Mar 20, 2002 43.52 43.54 42.70 43.15 114,100 -0.42(-0.96%)
Mar 19, 2002 43.99 44.09 43.10 43.57 237,400 -0.38(-0.86%)
Mar 18, 2002 44.05 44.23 43.84 43.95 91,400 -0.09(-0.20%)
Mar 15, 2002 44.05 44.25 43.94 44.04 95,500 -0.11(-0.25%)
Mar 14, 2002 43.50 44.35 43.50 44.15 780,000 +0.58(+1.33%)
Mar 13, 2002 43.60 43.80 43.40 43.57 281,200 -0.03(-0.07%)
Mar 12, 2002 43.50 43.95 43.23 43.60 142,300 -0.13(-0.30%)
Mar 11, 2002 44.00 44.18 43.69 43.73 92,100 -0.39(-0.88%)
Mar 08, 2002 44.20 44.68 43.65 44.12 134,500 +0.13(+0.30%)
Mar 07, 2002 44.96 44.96 43.77 43.99 151,200 -0.72(-1.61%)
Mar 06, 2002 44.00 44.72 44.00 44.71 120,400 +0.59(+1.34%)
Mar 05, 2002 44.15 44.45 43.80 44.12 102,000 +0.07(+0.16%)
Mar 04, 2002 43.00 44.05 42.99 44.05 198,500 +1.05(+2.44%)
Mar 01, 2002 43.48 43.48 42.70 43.00 181,000 -0.48(-1.10%)
Feb 28, 2002 43.40 43.60 43.15 43.48 109,500 +0.10(+0.23%)
Feb 27, 2002 43.40 43.50 43.10 43.38 195,700 +0.03(+0.07%)
Feb 26, 2002 42.80 43.50 42.40 43.35 107,400 +0.46(+1.07%)
Feb 25, 2002 42.60 43.26 42.60 42.89 215,000 +0.21(+0.49%)
Feb 22, 2002 43.25 43.34 42.30 42.68 167,800 -0.62(-1.43%)
Feb 21, 2002 44.25 44.40 43.25 43.30 108,200 -1.12(-2.52%)
Feb 20, 2002 43.38 44.55 43.36 44.42 134,000 +1.14(+2.63%)
Feb 19, 2002 44.20 44.30 43.25 43.28 84,300 -1.23(-2.76%)
Feb 18, 2002 45.25 45.25 44.43 44.51 111,500 +0.00(+0.00%)
Feb 15, 2002 45.25 45.25 44.43 44.51 111,400 -0.66(-1.46%)
Feb 14, 2002 45.05 45.80 44.80 45.17 173,000 +0.06(+0.13%)
Feb 13, 2002 44.21 45.24 44.21 45.11 137,000 +0.91(+2.06%)
Feb 12, 2002 43.95 44.70 43.95 44.20 240,200 +0.25(+0.57%)
Feb 11, 2002 42.89 44.00 42.66 43.95 195,400 +1.06(+2.47%)
Feb 08, 2002 41.99 42.95 41.82 42.89 140,200 +0.88(+2.09%)
Feb 07, 2002 40.40 42.05 39.90 42.01 224,600 +1.41(+3.47%)
Feb 06, 2002 40.42 40.60 39.81 40.60 176,300 -0.07(-0.17%)
Feb 05, 2002 41.39 41.93 40.21 40.67 228,600 -0.74(-1.79%)
Feb 04, 2002 42.05 42.05 41.00 41.41 155,200 -0.64(-1.52%)
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.