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 (%)
May 31, 2012 24.27 24.67 24.27 24.64 19,639 +0.22(+0.89%)
May 30, 2012 24.15 24.46 24.15 24.42 9,576 +0.20(+0.84%)
May 29, 2012 24.52 24.52 24.22 24.22 26,112 -0.05(-0.21%)
May 25, 2012 24.42 24.44 23.96 24.27 16,018 -0.04(-0.16%)
May 24, 2012 24.37 24.45 23.97 24.31 34,238 +0.20(+0.83%)
May 23, 2012 23.93 24.20 23.87 24.11 17,613 +0.18(+0.75%)
May 22, 2012 23.79 24.31 23.79 23.93 19,489 +0.01(+0.04%)
May 21, 2012 23.68 23.92 23.07 23.92 21,823 +0.36(+1.53%)
May 18, 2012 23.99 23.99 23.51 23.56 17,718 -0.55(-2.28%)
May 17, 2012 24.49 24.65 24.09 24.11 19,083 -0.50(-2.03%)
May 16, 2012 24.45 24.61 24.40 24.61 7,822 +0.02(+0.08%)
May 15, 2012 24.50 24.60 24.50 24.59 4,932 +0.19(+0.78%)
May 14, 2012 24.48 24.53 24.24 24.40 6,919 -0.18(-0.73%)
May 11, 2012 24.51 24.65 24.51 24.58 5,723 -0.06(-0.24%)
May 10, 2012 24.68 24.68 24.57 24.64 6,134 +0.01(+0.04%)
May 09, 2012 24.59 24.76 24.51 24.63 15,687 +0.01(+0.04%)
May 08, 2012 24.52 24.65 24.51 24.62 13,803 -0.03(-0.10%)
May 07, 2012 24.71 24.71 24.57 24.65 7,497 -0.12(-0.50%)
May 04, 2012 24.62 24.84 24.56 24.77 10,194 +0.13(+0.53%)
May 03, 2012 24.62 24.76 24.58 24.64 12,487 -0.13(-0.52%)
May 02, 2012 24.49 24.77 24.49 24.77 9,150 +0.13(+0.53%)
May 01, 2012 24.67 24.73 24.57 24.64 9,848 -0.00(-0.00%)
Apr 30, 2012 24.45 24.64 24.37 24.64 7,241 +0.04(+0.16%)
Apr 27, 2012 24.26 24.60 24.26 24.60 5,290 +0.23(+0.94%)
Apr 26, 2012 24.37 24.55 24.35 24.37 5,801 +0.06(+0.25%)
Apr 25, 2012 24.38 24.47 24.29 24.31 13,121 -0.16(-0.65%)
Apr 24, 2012 24.39 24.50 24.18 24.47 14,858 -0.04(-0.16%)
Apr 23, 2012 24.53 24.88 24.38 24.51 22,827 -0.11(-0.45%)
Apr 20, 2012 24.63 24.71 24.38 24.62 19,532 +0.03(+0.12%)
Apr 19, 2012 24.47 24.59 24.41 24.59 13,163 +0.21(+0.86%)
Apr 18, 2012 24.15 24.50 24.15 24.38 15,550 +0.06(+0.25%)
Apr 17, 2012 24.38 24.49 24.17 24.32 17,613 +0.06(+0.25%)
Apr 16, 2012 24.40 24.47 24.17 24.26 15,099 +0.00(+0.00%)
Apr 13, 2012 23.99 24.39 23.99 24.26 8,780 +0.15(+0.62%)
Apr 12, 2012 24.34 24.40 23.89 24.11 12,899 -0.10(-0.41%)
Apr 11, 2012 24.39 24.50 24.17 24.21 4,733 +0.07(+0.29%)
Apr 10, 2012 24.24 24.36 24.00 24.14 9,266 -0.23(-0.94%)
Apr 09, 2012 24.45 24.47 24.34 24.37 6,697 +0.01(+0.04%)
Apr 05, 2012 24.15 24.36 24.08 24.36 25,358 +0.32(+1.33%)
Apr 04, 2012 24.25 24.42 24.00 24.04 36,921 -0.36(-1.48%)
Apr 03, 2012 24.22 24.48 23.85 24.40 21,636 +0.07(+0.29%)
Apr 02, 2012 24.33 24.52 24.25 24.33 12,496 -0.02(-0.08%)
Mar 30, 2012 24.26 24.53 24.05 24.35 16,956 +0.07(+0.29%)
Mar 29, 2012 24.40 24.46 24.10 24.28 12,319 -0.25(-1.02%)
Mar 28, 2012 24.71 24.73 24.34 24.53 39,774 -0.47(-1.88%)
Mar 27, 2012 24.77 25.10 24.66 25.00 43,145 +0.31(+1.26%)
Mar 26, 2012 24.58 24.97 24.57 24.69 50,692 +0.04(+0.16%)
Mar 23, 2012 24.46 24.66 24.46 24.65 8,516 +0.13(+0.53%)
Mar 22, 2012 24.56 24.56 24.40 24.52 13,376 +0.02(+0.08%)
Mar 21, 2012 24.45 24.62 24.41 24.50 27,965 +0.08(+0.33%)
Mar 20, 2012 24.28 24.59 24.28 24.42 33,680 -0.03(-0.12%)
Mar 19, 2012 24.27 24.48 23.88 24.45 34,856 +0.09(+0.37%)
Mar 16, 2012 24.20 24.59 24.20 24.36 14,821 +0.01(+0.04%)
Mar 15, 2012 24.74 24.78 24.33 24.35 53,844 -0.43(-1.74%)
Mar 14, 2012 24.85 25.00 24.76 24.78 42,673 -0.16(-0.64%)
Mar 13, 2012 24.93 25.00 24.74 24.94 45,640 +0.09(+0.36%)
Mar 12, 2012 24.64 24.90 24.64 24.85 33,640 +0.10(+0.41%)
Mar 09, 2012 24.75 24.84 24.75 24.75 17,800 -0.08(-0.31%)
Mar 08, 2012 24.53 24.83 24.53 24.83 7,596 +0.16(+0.64%)
Mar 07, 2012 24.40 24.74 24.40 24.67 31,789 +0.17(+0.69%)
Mar 06, 2012 24.50 24.62 24.32 24.50 14,490 -0.03(-0.12%)
Mar 05, 2012 24.47 24.67 24.41 24.53 28,663 -0.07(-0.28%)
Mar 02, 2012 24.69 24.90 24.55 24.60 16,562 -0.25(-1.00%)
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.