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 (%)
Oct 31, 2017 25.80 25.82 25.51 25.52 26,748 -0.31(-1.20%)
Oct 30, 2017 25.84 25.89 25.82 25.83 4,876 +0.00(+0.00%)
Oct 27, 2017 25.86 25.89 25.79 25.83 6,960 +0.01(+0.04%)
Oct 26, 2017 25.80 25.91 25.78 25.82 5,066 +0.00(+0.00%)
Oct 25, 2017 25.96 25.97 25.75 25.82 10,048 -0.06(-0.23%)
Oct 24, 2017 25.91 25.95 25.88 25.88 7,432 -0.10(-0.40%)
Oct 23, 2017 25.94 25.99 25.90 25.98 2,786 -0.01(-0.03%)
Oct 20, 2017 25.90 25.99 25.90 25.99 30,512 +0.08(+0.31%)
Oct 19, 2017 25.85 25.95 25.85 25.91 21,262 +0.06(+0.23%)
Oct 18, 2017 25.76 25.85 25.70 25.85 8,081 +0.15(+0.58%)
Oct 17, 2017 25.74 25.79 25.66 25.70 15,006 -0.02(-0.08%)
Oct 16, 2017 25.63 25.75 25.48 25.72 20,669 +0.16(+0.63%)
Oct 13, 2017 25.56 25.59 25.38 25.56 23,088 -0.08(-0.31%)
Oct 12, 2017 25.56 25.72 25.51 25.64 8,974 +0.12(+0.47%)
Oct 11, 2017 25.39 25.55 25.39 25.52 5,222 +0.13(+0.51%)
Oct 10, 2017 25.38 25.52 25.35 25.39 6,175 +0.07(+0.28%)
Oct 09, 2017 25.26 25.35 25.25 25.32 10,573 +0.07(+0.28%)
Oct 06, 2017 25.45 25.46 25.19 25.25 36,551 -0.16(-0.63%)
Oct 05, 2017 25.51 25.54 25.41 25.41 15,722 -0.10(-0.39%)
Oct 04, 2017 25.49 25.59 25.49 25.51 21,614 +0.05(+0.20%)
Oct 03, 2017 25.56 25.56 25.46 25.46 6,650 -0.05(-0.20%)
Oct 02, 2017 25.65 25.75 25.48 25.51 21,630 -0.18(-0.70%)
Sep 29, 2017 25.65 25.72 25.65 25.69 4,108 +0.04(+0.16%)
Sep 28, 2017 25.65 25.70 25.65 25.65 17,932 -0.40(-1.54%)
Sep 27, 2017 26.09 26.12 26.03 26.05 8,201 -0.04(-0.14%)
Sep 26, 2017 26.08 26.15 26.08 26.09 5,332 -0.07(-0.25%)
Sep 25, 2017 26.05 26.20 26.05 26.16 12,066 +0.02(+0.07%)
Sep 22, 2017 26.13 26.15 26.06 26.14 4,743 +0.02(+0.06%)
Sep 21, 2017 26.02 26.13 26.02 26.12 4,620 +0.03(+0.11%)
Sep 20, 2017 25.99 26.13 25.99 26.09 5,651 +0.05(+0.20%)
Sep 19, 2017 25.85 26.03 25.83 26.04 11,804 +0.16(+0.60%)
Sep 18, 2017 25.82 25.89 25.82 25.88 7,387 +0.05(+0.21%)
Sep 15, 2017 25.88 25.90 25.79 25.83 4,636 +0.00(+0.00%)
Sep 14, 2017 25.76 25.83 25.76 25.83 4,714 +0.03(+0.12%)
Sep 13, 2017 25.75 25.84 25.75 25.80 22,554 +0.03(+0.12%)
Sep 12, 2017 25.86 25.86 25.75 25.77 5,531 -0.02(-0.08%)
Sep 11, 2017 25.87 25.87 25.77 25.79 2,727 -0.15(-0.58%)
Sep 08, 2017 25.81 25.94 25.80 25.94 6,475 +0.09(+0.35%)
Sep 07, 2017 25.87 25.87 25.73 25.85 7,004 -0.02(-0.08%)
Sep 06, 2017 25.85 25.87 25.72 25.87 10,086 +0.03(+0.12%)
Sep 05, 2017 25.81 25.84 25.77 25.84 7,251 +0.00(+0.00%)
Sep 01, 2017 25.80 25.85 25.75 25.84 5,220 +0.01(+0.04%)
Aug 31, 2017 25.77 25.85 25.72 25.83 11,962 +0.11(+0.43%)
Aug 30, 2017 25.66 25.72 25.66 25.72 23,451 -0.01(-0.04%)
Aug 29, 2017 25.76 25.84 25.64 25.73 17,205 -0.06(-0.23%)
Aug 28, 2017 25.89 25.89 25.76 25.79 4,242 -0.04(-0.15%)
Aug 25, 2017 25.88 25.89 25.77 25.83 6,804 +0.04(+0.16%)
Aug 24, 2017 25.78 25.82 25.76 25.79 8,029 -0.05(-0.19%)
Aug 23, 2017 25.83 25.85 25.75 25.84 10,296 -0.02(-0.08%)
Aug 22, 2017 25.66 25.92 25.66 25.86 11,973 +0.09(+0.35%)
Aug 21, 2017 25.79 25.88 25.75 25.77 5,045 -0.11(-0.43%)
Aug 18, 2017 25.67 25.88 25.67 25.88 3,731 +0.03(+0.12%)
Aug 17, 2017 25.74 25.85 25.74 25.85 3,165 +0.00(+0.01%)
Aug 16, 2017 25.75 25.93 25.75 25.85 4,487 -0.11(-0.43%)
Aug 15, 2017 25.67 25.98 25.67 25.96 11,004 +0.21(+0.82%)
Aug 14, 2017 25.65 25.77 25.62 25.75 7,756 +0.13(+0.51%)
Aug 11, 2017 25.58 25.85 25.56 25.62 19,144 -0.07(-0.27%)
Aug 10, 2017 25.72 25.77 25.55 25.69 14,300 -0.08(-0.31%)
Aug 09, 2017 25.72 25.77 25.71 25.77 5,222 +0.02(+0.08%)
Aug 08, 2017 25.70 25.75 25.70 25.75 8,561 +0.00(+0.00%)
Aug 07, 2017 25.71 25.75 25.69 25.75 5,924 -0.05(-0.19%)
Aug 04, 2017 25.86 25.86 25.75 25.80 5,099 -0.04(-0.15%)
Aug 03, 2017 25.87 25.87 25.75 25.84 14,674 -0.03(-0.12%)
Aug 02, 2017 25.82 25.88 25.80 25.87 6,005 +0.01(+0.04%)
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.