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 30, 2004 29.45 29.91 29.30 29.81 316,800 +0.32(+1.09%)
Jul 29, 2004 29.80 29.85 29.06 29.49 1,031,400 -0.11(-0.37%)
Jul 28, 2004 30.60 30.86 29.34 29.60 1,104,400 -1.05(-3.43%)
Jul 27, 2004 31.40 31.41 29.83 30.65 1,297,700 -0.86(-2.73%)
Jul 26, 2004 31.90 32.05 30.46 31.51 648,600 -0.59(-1.84%)
Jul 23, 2004 32.32 32.45 31.80 32.10 201,600 -0.27(-0.83%)
Jul 22, 2004 33.05 33.20 32.23 32.37 310,600 -0.81(-2.44%)
Jul 21, 2004 33.60 34.22 33.18 33.18 249,800 -0.47(-1.40%)
Jul 20, 2004 34.05 34.05 33.08 33.65 272,400 -0.43(-1.26%)
Jul 19, 2004 34.05 34.30 33.73 34.08 195,400 +0.06(+0.18%)
Jul 16, 2004 34.29 34.43 34.01 34.02 178,100 -0.20(-0.58%)
Jul 15, 2004 34.55 34.66 34.05 34.22 380,700 -0.39(-1.13%)
Jul 14, 2004 34.25 34.95 34.25 34.61 335,400 +0.25(+0.73%)
Jul 13, 2004 33.93 34.53 33.77 34.36 381,800 +0.32(+0.94%)
Jul 12, 2004 34.00 34.25 34.00 34.04 440,300 -0.01(-0.03%)
Jul 09, 2004 33.70 34.12 33.50 34.05 264,100 +0.55(+1.64%)
Jul 08, 2004 33.62 33.82 33.40 33.50 274,400 -0.32(-0.95%)
Jul 07, 2004 33.80 33.94 33.72 33.82 232,100 -0.02(-0.06%)
Jul 06, 2004 33.81 33.97 33.30 33.84 407,600 +0.04(+0.12%)
Jul 02, 2004 33.70 34.04 33.55 33.80 272,800 +0.01(+0.03%)
Jul 01, 2004 33.80 34.19 33.39 33.79 363,600 -0.01(-0.03%)
Jun 30, 2004 33.50 33.97 33.48 33.80 415,400 +0.25(+0.75%)
Jun 29, 2004 33.80 33.98 33.35 33.55 478,300 -0.37(-1.09%)
Jun 28, 2004 33.33 34.17 33.33 33.92 983,000 +0.59(+1.77%)
Jun 25, 2004 32.80 33.39 32.73 33.33 1,890,700 +0.73(+2.24%)
Jun 24, 2004 32.95 33.32 32.60 32.60 275,000 -0.50(-1.51%)
Jun 23, 2004 32.65 33.15 32.35 33.10 346,200 +0.42(+1.29%)
Jun 22, 2004 32.40 33.28 32.30 32.68 447,600 +0.07(+0.21%)
Jun 21, 2004 32.50 32.74 32.20 32.61 411,400 +0.10(+0.31%)
Jun 18, 2004 32.05 32.69 31.85 32.51 333,200 +0.47(+1.47%)
Jun 17, 2004 32.15 32.25 31.90 32.04 289,800 -0.20(-0.62%)
Jun 16, 2004 32.30 32.37 31.86 32.24 224,000 -0.11(-0.34%)
Jun 15, 2004 32.20 32.79 32.10 32.35 264,700 +0.31(+0.97%)
Jun 14, 2004 33.10 33.10 32.00 32.04 531,700 -1.17(-3.52%)
Jun 10, 2004 33.10 33.40 33.08 33.21 381,500 +0.21(+0.64%)
Jun 09, 2004 33.50 33.76 32.91 33.00 274,700 -0.56(-1.67%)
Jun 08, 2004 33.25 33.67 33.00 33.56 440,100 +0.16(+0.48%)
Jun 07, 2004 33.10 33.45 32.98 33.40 302,700 +0.55(+1.67%)
Jun 04, 2004 32.55 33.19 32.50 32.85 295,800 +0.63(+1.96%)
Jun 03, 2004 33.05 33.41 32.22 32.22 385,300 -1.18(-3.53%)
Jun 02, 2004 32.67 33.60 32.67 33.40 383,900 +0.83(+2.55%)
Jun 01, 2004 32.20 32.62 32.02 32.57 380,500 +0.42(+1.31%)
May 28, 2004 32.20 32.40 32.05 32.15 247,700 -0.32(-0.99%)
May 27, 2004 32.30 32.53 32.00 32.47 241,900 +0.28(+0.87%)
May 26, 2004 32.10 32.48 32.04 32.19 316,700 -0.06(-0.19%)
May 25, 2004 31.25 32.30 31.03 32.25 404,400 +0.95(+3.04%)
May 24, 2004 31.70 31.81 31.07 31.30 248,800 -0.05(-0.16%)
May 21, 2004 31.20 31.72 31.00 31.35 306,600 +0.32(+1.03%)
May 20, 2004 31.36 31.49 30.93 31.03 359,600 -0.39(-1.24%)
May 19, 2004 31.30 31.80 31.14 31.42 880,500 +0.37(+1.19%)
May 18, 2004 31.01 31.21 30.82 31.05 420,300 +0.34(+1.11%)
May 17, 2004 31.46 31.46 30.53 30.71 473,600 -0.95(-3.00%)
May 14, 2004 32.13 32.21 31.36 31.66 602,800 -0.44(-1.37%)
May 13, 2004 31.75 32.59 31.75 32.10 441,200 +0.05(+0.16%)
May 12, 2004 32.90 32.90 31.20 32.05 752,900 -0.93(-2.82%)
May 11, 2004 32.60 33.06 32.51 32.98 359,400 +0.32(+0.98%)
May 10, 2004 33.67 33.67 32.14 32.66 556,600 -1.01(-3.00%)
May 07, 2004 34.45 34.95 33.66 33.67 376,400 -0.98(-2.83%)
May 06, 2004 34.95 35.02 34.38 34.65 374,700 -0.52(-1.48%)
May 05, 2004 35.30 35.35 35.03 35.17 238,800 +0.00(+0.00%)
May 04, 2004 35.37 35.80 34.98 35.17 537,400 -0.31(-0.87%)
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.