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 (%)
Nov 30, 2016 25.20 25.40 25.17 25.38 5,777 -0.08(-0.31%)
Nov 29, 2016 25.46 25.48 25.26 25.46 7,004 +0.00(+0.00%)
Nov 28, 2016 25.54 25.54 25.22 25.46 19,884 -0.00(-0.00%)
Nov 25, 2016 25.57 25.57 25.27 25.46 3,626 +0.03(+0.12%)
Nov 23, 2016 25.43 25.43 25.43 0 +0.09(+0.36%)
Nov 22, 2016 25.32 25.40 25.23 25.34 10,605 +0.02(+0.07%)
Nov 21, 2016 25.21 25.35 25.20 25.32 19,127 +0.13(+0.52%)
Nov 18, 2016 25.38 25.38 25.18 25.19 13,273 -0.21(-0.82%)
Nov 17, 2016 25.50 25.50 25.40 25.40 2,447 -0.11(-0.44%)
Nov 16, 2016 25.29 25.56 25.28 25.51 15,096 +0.21(+0.83%)
Nov 15, 2016 25.36 25.52 25.25 25.30 9,533 +0.07(+0.28%)
Nov 14, 2016 25.31 25.47 25.20 25.23 11,181 -0.12(-0.47%)
Nov 11, 2016 25.33 25.54 25.33 25.35 11,201 +0.03(+0.12%)
Nov 10, 2016 25.48 25.54 25.31 25.32 13,526 -0.14(-0.56%)
Nov 09, 2016 25.42 25.61 25.10 25.46 21,918 -0.22(-0.85%)
Nov 08, 2016 25.57 25.68 25.42 25.68 4,142 +0.26(+1.02%)
Nov 07, 2016 25.56 25.65 25.41 25.42 4,006 -0.01(-0.04%)
Nov 04, 2016 25.45 25.48 25.43 25.43 2,768 -0.02(-0.09%)
Nov 03, 2016 25.44 25.70 25.44 25.45 5,997 +0.00(+0.02%)
Nov 02, 2016 25.52 25.56 25.43 25.45 3,306 -0.08(-0.31%)
Nov 01, 2016 25.56 25.65 25.52 25.53 3,556 -0.12(-0.47%)
Oct 31, 2016 25.70 25.80 25.63 25.65 21,709 -0.13(-0.50%)
Oct 28, 2016 25.75 25.82 25.66 25.78 5,298 -0.05(-0.19%)
Oct 27, 2016 25.88 25.89 25.79 25.83 9,365 -0.09(-0.35%)
Oct 26, 2016 26.04 26.08 25.88 25.92 21,614 -0.29(-1.10%)
Oct 25, 2016 25.72 26.28 25.70 26.21 35,656 +0.51(+1.98%)
Oct 24, 2016 25.75 25.86 25.66 25.70 25,770 -0.05(-0.19%)
Oct 21, 2016 25.64 25.79 25.54 25.75 52,467 +0.15(+0.59%)
Oct 20, 2016 25.73 25.73 25.52 25.60 12,456 -0.12(-0.47%)
Oct 19, 2016 25.80 25.85 25.61 25.72 9,492 -0.10(-0.40%)
Oct 18, 2016 25.71 25.84 25.71 25.82 19,872 +0.15(+0.60%)
Oct 17, 2016 25.59 25.67 25.45 25.67 15,672 +0.21(+0.82%)
Oct 14, 2016 25.31 25.51 25.27 25.46 5,139 +0.14(+0.55%)
Oct 13, 2016 25.30 25.57 25.30 25.32 17,318 -0.14(-0.55%)
Oct 12, 2016 25.68 25.68 25.46 25.46 14,870 -0.16(-0.62%)
Oct 11, 2016 25.77 25.77 25.61 25.62 2,977 -0.13(-0.50%)
Oct 10, 2016 25.75 25.80 25.57 25.75 18,143 -0.01(-0.04%)
Oct 07, 2016 25.82 25.84 25.76 25.76 4,931 -0.05(-0.19%)
Oct 06, 2016 25.82 25.84 25.77 25.81 5,862 -0.02(-0.08%)
Oct 05, 2016 25.84 25.86 25.83 25.83 4,363 -0.03(-0.10%)
Oct 04, 2016 25.74 25.98 25.74 25.86 15,016 +0.13(+0.49%)
Oct 03, 2016 25.63 25.76 25.63 25.73 14,798 +0.04(+0.16%)
Sep 30, 2016 25.69 25.70 25.57 25.69 10,185 +0.03(+0.12%)
Sep 29, 2016 25.73 25.92 25.55 25.66 32,423 -0.19(-0.74%)
Sep 28, 2016 25.73 25.88 25.73 25.85 6,271 -0.13(-0.50%)
Sep 27, 2016 25.85 25.98 25.82 25.98 7,137 +0.12(+0.46%)
Sep 26, 2016 25.88 25.88 25.82 25.86 5,565 +0.01(+0.04%)
Sep 23, 2016 25.97 25.98 25.85 25.85 8,916 -0.09(-0.35%)
Sep 22, 2016 25.88 25.98 25.76 25.94 15,811 +0.06(+0.23%)
Sep 21, 2016 25.90 25.90 25.78 25.88 11,300 +0.00(+0.00%)
Sep 20, 2016 25.82 25.90 25.72 25.88 30,888 +0.05(+0.20%)
Sep 19, 2016 25.85 25.93 25.82 25.83 25,859 -0.10(-0.39%)
Sep 16, 2016 25.81 25.93 25.80 25.93 10,484 +0.06(+0.23%)
Sep 15, 2016 25.83 25.90 25.74 25.87 21,734 +0.02(+0.08%)
Sep 14, 2016 25.60 25.85 25.60 25.85 7,268 +0.05(+0.19%)
Sep 13, 2016 25.82 25.85 25.53 25.80 12,400 -0.02(-0.07%)
Sep 12, 2016 25.83 25.85 25.80 25.82 6,841 -0.02(-0.08%)
Sep 09, 2016 25.98 25.99 25.74 25.84 17,449 -0.17(-0.65%)
Sep 08, 2016 25.93 26.02 25.93 26.01 7,538 +0.07(+0.27%)
Sep 07, 2016 25.94 26.00 25.83 25.94 16,549 -0.06(-0.23%)
Sep 06, 2016 25.81 26.00 25.80 26.00 18,746 +0.15(+0.58%)
Sep 02, 2016 25.87 25.85 25.85 25.85 19,200 +0.00(+0.01%)
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.