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 (%)
Jun 30, 2017 25.76 25.84 25.71 25.74 6,709 -0.17(-0.66%)
Jun 29, 2017 25.83 25.93 25.78 25.91 3,585 +0.01(+0.04%)
Jun 28, 2017 25.70 25.95 25.70 25.90 9,654 -0.23(-0.88%)
Jun 27, 2017 25.99 26.13 25.99 26.13 6,266 +0.05(+0.18%)
Jun 26, 2017 26.07 26.13 26.07 26.08 6,151 -0.01(-0.02%)
Jun 23, 2017 26.09 26.09 26.00 26.09 5,584 +0.07(+0.27%)
Jun 22, 2017 26.00 26.06 25.94 26.02 2,387 +0.12(+0.46%)
Jun 21, 2017 25.85 25.93 25.85 25.90 3,667 +0.03(+0.12%)
Jun 20, 2017 25.80 25.96 25.80 25.87 1,998 +0.03(+0.12%)
Jun 19, 2017 25.85 25.88 25.78 25.84 5,572 +0.05(+0.18%)
Jun 16, 2017 25.79 25.79 25.79 25.79 193 -0.01(-0.02%)
Jun 15, 2017 25.79 25.89 25.79 25.80 7,244 -0.01(-0.04%)
Jun 14, 2017 25.78 25.83 25.78 25.81 5,957 +0.10(+0.38%)
Jun 13, 2017 25.68 25.76 25.68 25.71 2,638 -0.05(-0.18%)
Jun 12, 2017 25.67 25.77 25.66 25.76 4,233 +0.08(+0.32%)
Jun 09, 2017 25.67 25.70 25.57 25.68 8,873 -0.05(-0.21%)
Jun 08, 2017 25.72 25.75 25.70 25.73 4,040 -0.02(-0.07%)
Jun 07, 2017 25.77 25.77 25.75 25.75 989 -0.09(-0.35%)
Jun 06, 2017 25.85 25.87 25.84 25.84 4,717 -0.01(-0.05%)
Jun 05, 2017 25.86 25.90 25.85 25.85 10,867 -0.04(-0.15%)
Jun 02, 2017 25.79 25.90 25.79 25.89 1,838 +0.03(+0.12%)
Jun 01, 2017 25.64 25.87 25.64 25.86 8,220 +0.08(+0.31%)
May 31, 2017 25.55 25.78 25.55 25.78 15,428 +0.19(+0.74%)
May 30, 2017 25.57 25.60 25.55 25.59 7,539 +0.02(+0.08%)
May 26, 2017 25.53 25.58 25.53 25.57 8,127 +0.02(+0.08%)
May 25, 2017 25.55 25.58 25.50 25.55 8,294 +0.04(+0.16%)
May 24, 2017 25.54 25.58 25.50 25.51 7,667 -0.08(-0.31%)
May 23, 2017 25.55 25.65 25.55 25.59 4,604 -0.05(-0.20%)
May 22, 2017 25.53 25.65 25.53 25.64 13,867 +0.10(+0.39%)
May 19, 2017 25.54 25.60 25.48 25.54 7,432 +0.02(+0.08%)
May 18, 2017 25.50 25.63 25.45 25.52 27,194 -0.05(-0.20%)
May 17, 2017 25.57 25.58 25.52 25.57 8,154 +0.02(+0.08%)
May 16, 2017 25.60 25.64 25.55 25.55 7,687 -0.08(-0.31%)
May 15, 2017 25.55 25.65 25.54 25.63 4,149 +0.08(+0.31%)
May 12, 2017 25.57 25.61 25.52 25.55 6,917 -0.05(-0.21%)
May 11, 2017 25.56 25.63 25.55 25.60 3,513 -0.02(-0.07%)
May 10, 2017 25.53 25.63 25.53 25.62 3,845 +0.07(+0.27%)
May 09, 2017 25.64 25.64 25.52 25.55 8,663 -0.08(-0.31%)
May 08, 2017 25.46 25.64 25.45 25.63 10,986 +0.10(+0.39%)
May 05, 2017 25.42 25.53 25.42 25.53 10,001 +0.06(+0.24%)
May 04, 2017 25.50 25.55 25.43 25.47 9,166 -0.02(-0.08%)
May 03, 2017 25.63 25.63 25.43 25.49 19,501 -0.07(-0.27%)
May 02, 2017 25.75 25.75 25.56 25.56 19,547 -0.19(-0.74%)
May 01, 2017 25.69 25.75 25.66 25.75 5,897 +0.04(+0.16%)
Apr 28, 2017 25.65 25.73 25.65 25.71 1,621 +0.03(+0.12%)
Apr 27, 2017 25.69 25.72 25.63 25.68 5,941 +0.00(+0.00%)
Apr 26, 2017 25.71 25.71 25.61 25.68 13,055 +0.03(+0.14%)
Apr 25, 2017 25.74 25.81 25.65 25.65 11,176 -0.08(-0.33%)
Apr 24, 2017 25.90 25.90 25.69 25.73 12,505 -0.17(-0.66%)
Apr 21, 2017 25.80 25.90 25.77 25.90 4,179 +0.06(+0.24%)
Apr 20, 2017 25.65 25.84 25.65 25.84 10,846 +0.17(+0.66%)
Apr 19, 2017 25.67 25.70 25.67 25.67 2,350 -0.07(-0.27%)
Apr 18, 2017 25.70 25.75 25.64 25.74 7,061 +0.06(+0.22%)
Apr 17, 2017 25.74 25.78 25.62 25.68 9,151 -0.05(-0.18%)
Apr 13, 2017 25.67 25.75 25.66 25.73 2,084 +0.04(+0.16%)
Apr 12, 2017 25.67 25.79 25.62 25.69 7,445 -0.05(-0.19%)
Apr 11, 2017 25.75 25.75 25.48 25.74 3,859 -0.01(-0.03%)
Apr 10, 2017 25.70 25.75 25.62 25.75 8,921 -0.04(-0.16%)
Apr 07, 2017 25.75 25.82 25.70 25.79 4,599 -0.06(-0.23%)
Apr 06, 2017 25.79 25.85 25.73 25.85 2,571 +0.04(+0.15%)
Apr 05, 2017 25.85 25.88 25.80 25.81 5,668 -0.10(-0.39%)
Apr 04, 2017 25.72 25.91 25.65 25.91 9,074 +0.16(+0.62%)
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.