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 (%)
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%)
May 03, 2004 34.85 35.75 34.55 35.48 824,200 +0.72(+2.07%)
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%)
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.