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 (%)
Aug 31, 2009 13.48 13.88 13.40 13.63 44,460 +0.12(+0.92%)
Aug 28, 2009 13.34 13.58 13.34 13.51 12,530 -0.08(-0.55%)
Aug 27, 2009 13.33 13.60 13.10 13.59 25,635 +0.09(+0.63%)
Aug 26, 2009 13.45 13.60 13.41 13.50 30,447 -0.05(-0.37%)
Aug 25, 2009 13.73 13.73 13.14 13.55 61,042 +0.03(+0.22%)
Aug 24, 2009 13.23 13.81 13.11 13.52 30,190 +0.02(+0.15%)
Aug 21, 2009 13.88 13.88 13.22 13.50 36,070 -0.30(-2.17%)
Aug 20, 2009 13.73 14.01 13.54 13.80 18,006 -0.08(-0.58%)
Aug 19, 2009 13.71 13.90 12.95 13.88 40,626 +0.31(+2.28%)
Aug 18, 2009 13.40 13.80 13.00 13.57 26,180 +0.17(+1.27%)
Aug 17, 2009 12.94 13.65 12.37 13.40 41,457 -0.25(-1.83%)
Aug 14, 2009 13.81 14.00 13.47 13.65 11,960 -0.35(-2.50%)
Aug 13, 2009 13.82 14.34 13.62 14.00 35,150 +0.05(+0.36%)
Aug 12, 2009 13.30 14.11 13.10 13.95 40,878 +0.70(+5.28%)
Aug 11, 2009 13.40 13.40 13.00 13.25 50,375 -0.24(-1.78%)
Aug 10, 2009 12.94 13.80 12.15 13.49 120,752 +0.40(+3.06%)
Aug 07, 2009 12.99 13.24 12.99 13.09 30,888 +0.04(+0.29%)
Aug 06, 2009 13.10 13.15 12.87 13.05 35,584 +0.03(+0.21%)
Aug 05, 2009 13.01 13.15 12.76 13.02 70,129 +0.12(+0.96%)
Aug 04, 2009 11.75 13.88 11.54 12.90 118,476 +1.45(+12.66%)
Aug 03, 2009 11.68 11.69 11.30 11.45 37,056 -0.15(-1.29%)
Jul 31, 2009 10.74 11.80 10.74 11.60 54,610 +0.75(+6.91%)
Jul 30, 2009 11.49 11.96 10.85 10.85 163,637 -0.40(-3.56%)
Jul 29, 2009 10.71 11.44 10.60 11.25 41,191 +0.32(+2.88%)
Jul 28, 2009 10.42 10.95 10.40 10.93 51,365 +0.51(+4.94%)
Jul 27, 2009 10.50 10.51 10.06 10.42 28,264 -0.09(-0.86%)
Jul 24, 2009 9.980 10.77 9.510 10.51 2,013 +0.37(+3.64%)
Jul 23, 2009 10.05 10.32 10.00 10.14 26,182 +0.09(+0.91%)
Jul 22, 2009 9.840 10.11 9.840 10.05 20,513 +0.21(+2.13%)
Jul 21, 2009 9.750 10.16 9.677 9.840 38,200 -0.36(-3.53%)
Jul 20, 2009 10.02 10.50 9.970 10.20 25,732 +0.18(+1.78%)
Jul 17, 2009 9.800 10.02 9.800 10.02 15,477 +0.12(+1.23%)
Jul 16, 2009 10.05 10.07 9.900 9.900 16,050 -0.01(-0.10%)
Jul 15, 2009 10.15 10.15 9.850 9.910 16,600 +0.06(+0.61%)
Jul 14, 2009 9.930 10.06 9.850 9.850 21,151 -0.06(-0.61%)
Jul 13, 2009 10.00 10.00 9.830 9.910 7,025 -0.10(-1.00%)
Jul 10, 2009 10.03 10.15 9.254 10.01 24,760 -0.14(-1.38%)
Jul 09, 2009 9.460 10.20 9.460 10.15 19,420 +0.68(+7.18%)
Jul 08, 2009 9.880 10.00 9.430 9.470 24,828 -0.43(-4.34%)
Jul 07, 2009 9.990 9.990 9.630 9.900 37,556 +0.00(+0.00%)
Jul 06, 2009 9.950 9.950 9.810 9.900 23,500 -0.24(-2.33%)
Jul 02, 2009 10.14 10.18 9.912 10.14 13,300 +0.14(+1.36%)
Jul 01, 2009 9.820 10.14 9.820 10.00 30,884 +0.20(+2.04%)
Jun 30, 2009 9.910 9.910 9.750 9.800 28,600 +0.03(+0.31%)
Jun 29, 2009 9.700 9.930 9.670 9.770 32,490 -0.38(-3.74%)
Jun 26, 2009 9.930 10.21 9.930 10.15 51,899 +0.20(+2.01%)
Jun 25, 2009 10.03 10.11 9.840 9.950 33,930 -0.24(-2.36%)
Jun 24, 2009 10.35 10.35 9.870 10.19 24,916 +0.06(+0.59%)
Jun 23, 2009 10.10 10.59 10.10 10.13 47,192 +0.03(+0.30%)
Jun 22, 2009 10.10 10.66 10.10 10.10 24,247 -0.17(-1.66%)
Jun 19, 2009 10.29 10.52 10.25 10.27 40,669 -0.06(-0.58%)
Jun 18, 2009 10.39 10.56 10.13 10.33 15,176 +0.04(+0.43%)
Jun 17, 2009 10.50 10.50 10.18 10.29 53,163 -0.17(-1.66%)
Jun 16, 2009 9.980 10.62 9.980 10.46 49,602 +0.46(+4.60%)
Jun 15, 2009 9.900 10.00 9.850 10.00 26,434 +0.01(+0.10%)
Jun 12, 2009 9.910 9.990 9.900 9.990 47,600 +0.07(+0.71%)
Jun 11, 2009 9.910 9.990 9.910 9.920 23,125 -0.07(-0.70%)
Jun 10, 2009 9.990 10.00 9.850 9.990 26,974 +0.00(+0.00%)
Jun 09, 2009 9.880 10.00 9.850 9.990 29,445 +0.03(+0.30%)
Jun 08, 2009 10.00 10.00 9.960 9.960 28,275 -0.04(-0.40%)
Jun 05, 2009 9.820 10.00 9.820 10.00 46,041 +0.18(+1.83%)
Jun 04, 2009 9.630 10.00 9.510 9.820 32,362 +0.19(+1.97%)
Jun 03, 2009 9.700 9.750 9.490 9.630 19,033 -0.05(-0.52%)
Jun 02, 2009 9.360 9.700 9.360 9.680 33,055 +0.31(+3.31%)
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.