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, 2004 35.23 35.35 34.45 34.76 458,900 -0.32(-0.91%)
Apr 29, 2004 35.45 36.00 34.75 35.08 285,400 -0.24(-0.68%)
Apr 28, 2004 35.90 35.95 35.16 35.32 467,400 -0.63(-1.75%)
Apr 27, 2004 34.90 36.70 34.90 35.95 868,700 +1.02(+2.92%)
Apr 26, 2004 34.80 35.15 34.55 34.93 283,700 +0.05(+0.14%)
Apr 23, 2004 35.45 35.50 34.59 34.88 261,000 -0.49(-1.39%)
Apr 22, 2004 34.65 35.59 34.50 35.37 275,700 +0.96(+2.79%)
Apr 21, 2004 34.75 34.80 33.75 34.41 485,400 -0.40(-1.15%)
Apr 20, 2004 35.98 36.14 34.80 34.81 241,600 -1.17(-3.25%)
Apr 19, 2004 36.11 36.15 35.76 35.98 344,300 -0.12(-0.33%)
Apr 16, 2004 35.82 36.25 35.82 36.10 381,500 +0.28(+0.78%)
Apr 15, 2004 35.40 35.82 35.30 35.82 517,200 +0.70(+1.99%)
Apr 14, 2004 34.98 35.98 34.45 35.12 930,700 +0.14(+0.40%)
Apr 13, 2004 35.75 35.82 34.97 34.98 452,300 -0.65(-1.82%)
Apr 12, 2004 35.30 36.55 35.25 35.63 466,100 +1.08(+3.13%)
Apr 08, 2004 34.66 34.75 34.34 34.55 247,500 +0.14(+0.41%)
Apr 07, 2004 34.70 34.74 34.32 34.41 212,000 -0.23(-0.66%)
Apr 06, 2004 34.65 34.94 34.58 34.64 160,600 -0.39(-1.11%)
Apr 05, 2004 34.87 35.03 34.67 35.03 285,000 +0.41(+1.18%)
Apr 02, 2004 35.20 35.40 34.55 34.62 313,700 -0.33(-0.94%)
Apr 01, 2004 34.50 35.00 34.50 34.95 344,400 +0.40(+1.16%)
Mar 31, 2004 34.40 34.63 34.22 34.55 268,900 +0.01(+0.03%)
Mar 30, 2004 34.00 34.57 33.90 34.54 185,800 +0.34(+0.99%)
Mar 29, 2004 33.45 34.23 33.45 34.20 217,300 +0.72(+2.15%)
Mar 26, 2004 33.35 33.86 33.29 33.48 201,600 -0.12(-0.36%)
Mar 25, 2004 33.10 33.70 32.70 33.60 531,300 +0.60(+1.82%)
Mar 24, 2004 33.45 33.50 33.00 33.00 318,700 -0.38(-1.14%)
Mar 23, 2004 33.73 33.94 33.30 33.38 346,700 -0.10(-0.30%)
Mar 22, 2004 34.55 34.55 33.29 33.48 351,200 -1.19(-3.43%)
Mar 19, 2004 34.95 35.33 34.53 34.67 209,400 -0.28(-0.80%)
Mar 18, 2004 34.95 35.14 34.51 34.95 363,200 -0.25(-0.71%)
Mar 17, 2004 35.00 35.37 34.74 35.20 320,000 +0.75(+2.18%)
Mar 16, 2004 34.50 34.83 33.40 34.45 477,900 +0.04(+0.12%)
Mar 15, 2004 35.35 35.42 34.30 34.41 455,800 -0.87(-2.47%)
Mar 12, 2004 34.54 35.61 34.54 35.28 488,700 +0.79(+2.29%)
Mar 11, 2004 35.42 35.90 34.49 34.49 487,000 -1.67(-4.62%)
Mar 10, 2004 37.11 37.50 36.16 36.16 281,500 -0.95(-2.56%)
Mar 09, 2004 37.95 38.15 36.89 37.11 297,200 -0.87(-2.29%)
Mar 08, 2004 37.85 38.24 37.68 37.98 254,400 +0.18(+0.48%)
Mar 05, 2004 37.95 38.31 37.72 37.80 272,500 -0.45(-1.18%)
Mar 04, 2004 38.10 38.25 37.76 38.25 119,100 +0.12(+0.31%)
Mar 03, 2004 38.15 38.25 37.86 38.13 234,000 -0.06(-0.16%)
Mar 02, 2004 37.50 38.32 37.37 38.19 690,400 +0.69(+1.84%)
Mar 01, 2004 36.88 37.71 36.80 37.50 509,600 +0.62(+1.68%)
Feb 27, 2004 36.90 37.00 36.51 36.88 406,200 -0.01(-0.03%)
Feb 26, 2004 37.00 37.16 36.77 36.89 232,600 -0.10(-0.27%)
Feb 25, 2004 36.65 37.03 36.50 36.99 254,900 +0.23(+0.63%)
Feb 24, 2004 36.60 36.89 36.15 36.76 235,600 +0.16(+0.44%)
Feb 23, 2004 36.90 36.95 36.40 36.60 289,300 -0.11(-0.30%)
Feb 20, 2004 36.58 36.90 36.27 36.71 344,800 +0.15(+0.41%)
Feb 19, 2004 37.20 37.43 36.45 36.56 401,500 -0.40(-1.08%)
Feb 18, 2004 37.70 37.70 36.79 36.96 557,800 -0.61(-1.62%)
Feb 17, 2004 37.35 37.94 37.28 37.57 340,300 +0.41(+1.10%)
Feb 13, 2004 37.78 38.15 36.80 37.16 449,800 -0.57(-1.51%)
Feb 12, 2004 37.65 38.05 37.44 37.73 297,900 +0.02(+0.05%)
Feb 11, 2004 37.17 37.83 36.63 37.71 387,300 +0.54(+1.45%)
Feb 10, 2004 36.83 37.21 36.83 37.17 264,700 +0.34(+0.92%)
Feb 09, 2004 37.20 37.56 36.72 36.83 367,700 -0.15(-0.41%)
Feb 06, 2004 35.55 37.04 35.55 36.98 446,500 +1.58(+4.46%)
Feb 05, 2004 34.80 35.70 34.75 35.40 335,800 +0.76(+2.19%)
Feb 04, 2004 35.13 35.27 34.61 34.64 450,100 -0.49(-1.39%)
Feb 03, 2004 35.03 35.70 34.90 35.13 388,600 +0.35(+1.01%)
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.