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 31, 2007 22.53 22.63 22.20 22.40 17,400 -0.10(-0.44%)
Jul 30, 2007 22.65 22.65 22.20 22.50 9,900 -0.10(-0.44%)
Jul 27, 2007 22.94 22.94 22.30 22.60 23,700 -0.14(-0.62%)
Jul 26, 2007 23.60 23.60 22.65 22.74 23,600 -0.66(-2.82%)
Jul 25, 2007 23.60 23.75 23.40 23.40 15,500 -0.20(-0.85%)
Jul 24, 2007 24.03 24.03 23.40 23.60 23,000 -0.47(-1.95%)
Jul 23, 2007 24.25 24.30 24.07 24.07 13,600 -0.13(-0.54%)
Jul 20, 2007 24.30 24.30 24.12 24.20 8,400 -0.04(-0.17%)
Jul 19, 2007 24.20 24.25 24.07 24.24 12,700 +0.04(+0.17%)
Jul 18, 2007 24.21 24.26 24.11 24.20 7,600 -0.08(-0.33%)
Jul 17, 2007 24.05 24.29 24.05 24.28 16,000 +0.03(+0.12%)
Jul 16, 2007 24.35 24.50 24.25 24.25 11,200 -0.20(-0.82%)
Jul 13, 2007 24.35 24.54 24.35 24.45 3,000 -0.05(-0.20%)
Jul 12, 2007 24.44 24.50 24.30 24.50 11,800 +0.06(+0.25%)
Jul 11, 2007 24.50 24.50 24.25 24.44 15,200 -0.06(-0.24%)
Jul 10, 2007 24.45 24.50 24.18 24.50 27,900 +0.18(+0.74%)
Jul 09, 2007 24.25 24.35 24.20 24.32 7,800 +0.13(+0.54%)
Jul 06, 2007 24.11 24.25 24.10 24.19 10,000 -0.07(-0.29%)
Jul 05, 2007 24.30 24.30 24.11 24.26 5,300 +0.02(+0.08%)
Jul 03, 2007 24.33 24.34 24.24 24.24 2,300 +0.01(+0.04%)
Jul 02, 2007 23.95 24.24 23.95 24.23 15,100 +0.40(+1.68%)
Jun 29, 2007 23.71 23.89 23.70 23.83 9,700 +0.12(+0.51%)
Jun 28, 2007 23.83 23.85 23.71 23.71 14,900 -0.07(-0.29%)
Jun 27, 2007 23.75 23.90 23.71 23.78 10,000 -0.42(-1.74%)
Jun 26, 2007 24.30 24.30 24.20 24.20 11,200 -0.04(-0.17%)
Jun 25, 2007 24.30 24.39 24.20 24.24 26,800 +0.09(+0.37%)
Jun 22, 2007 24.25 24.37 24.15 24.15 16,800 -0.15(-0.62%)
Jun 21, 2007 24.60 24.60 24.23 24.30 21,200 -0.37(-1.50%)
Jun 20, 2007 24.93 24.93 24.67 24.67 18,200 -0.22(-0.88%)
Jun 19, 2007 24.86 24.95 24.79 24.89 18,400 +0.04(+0.16%)
Jun 18, 2007 24.60 24.89 24.60 24.85 10,800 +0.20(+0.81%)
Jun 15, 2007 24.59 24.70 24.49 24.65 17,400 +0.06(+0.24%)
Jun 14, 2007 24.45 24.59 24.15 24.59 29,100 +0.14(+0.57%)
Jun 13, 2007 24.45 24.45 24.30 24.45 9,300 +0.10(+0.41%)
Jun 12, 2007 24.15 24.35 24.15 24.35 13,800 -0.15(-0.61%)
Jun 11, 2007 24.50 24.59 24.25 24.50 31,300 -0.05(-0.20%)
Jun 08, 2007 24.60 24.60 24.35 24.55 16,100 -0.05(-0.20%)
Jun 07, 2007 24.80 24.80 24.30 24.60 35,500 -0.22(-0.89%)
Jun 06, 2007 24.79 24.82 24.72 24.82 12,800 -0.02(-0.08%)
Jun 05, 2007 24.90 24.90 24.75 24.84 21,800 +0.01(+0.04%)
Jun 04, 2007 24.84 24.85 24.70 24.83 17,900 +0.03(+0.12%)
Jun 01, 2007 24.80 24.85 24.71 24.80 21,100 -0.07(-0.28%)
May 31, 2007 24.90 24.93 24.80 24.87 15,800 -0.02(-0.08%)
May 30, 2007 24.85 24.90 24.75 24.89 40,800 +0.01(+0.04%)
May 29, 2007 24.80 24.88 24.74 24.88 25,900 +0.08(+0.32%)
May 25, 2007 24.88 24.88 24.71 24.80 12,600 +0.00(+0.00%)
May 24, 2007 24.85 24.92 24.76 24.80 16,300 -0.11(-0.45%)
May 23, 2007 24.90 24.94 24.81 24.91 19,800 +0.01(+0.04%)
May 22, 2007 24.94 24.98 24.85 24.90 33,400 +0.00(+0.00%)
May 21, 2007 24.90 24.94 24.82 24.90 9,700 +0.00(+0.00%)
May 18, 2007 24.97 24.97 24.87 24.90 30,100 -0.03(-0.12%)
May 17, 2007 24.97 24.99 24.92 24.93 11,100 -0.02(-0.08%)
May 16, 2007 24.94 24.99 24.93 24.95 18,200 -0.02(-0.08%)
May 15, 2007 24.98 24.98 24.93 24.97 9,400 -0.02(-0.08%)
May 14, 2007 24.99 25.00 24.91 24.99 12,600 +0.01(+0.04%)
May 11, 2007 24.95 24.98 24.91 24.98 11,800 +0.03(+0.12%)
May 10, 2007 24.98 24.98 24.91 24.95 10,200 -0.03(-0.12%)
May 09, 2007 24.90 24.98 24.90 24.98 17,100 +0.01(+0.04%)
May 08, 2007 24.95 24.98 24.92 24.97 11,600 +0.05(+0.20%)
May 07, 2007 24.92 24.95 24.87 24.92 25,700 +0.00(+0.00%)
May 04, 2007 24.89 24.95 24.86 24.92 23,700 +0.06(+0.24%)
May 03, 2007 24.95 24.95 24.86 24.86 10,200 -0.04(-0.16%)
May 02, 2007 24.87 24.95 24.86 24.90 30,300 +0.04(+0.16%)
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.