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, 2002 8.400 8.510 8.230 8.510 623,200 +0.11(+1.31%)
Oct 30, 2002 7.970 8.500 7.970 8.400 1,184,400 +0.53(+6.73%)
Oct 29, 2002 7.850 8.500 7.500 7.870 2,022,100 -0.63(-7.41%)
Oct 28, 2002 8.300 9.000 8.300 8.500 649,500 +0.30(+3.66%)
Oct 25, 2002 8.100 8.570 7.500 8.200 622,000 +0.10(+1.23%)
Oct 24, 2002 8.250 8.600 8.090 8.100 726,600 -0.05(-0.61%)
Oct 23, 2002 8.320 8.320 8.000 8.150 528,200 -0.20(-2.40%)
Oct 22, 2002 8.600 8.690 8.150 8.350 506,200 -0.35(-4.02%)
Oct 21, 2002 8.340 9.000 8.300 8.700 950,000 +0.33(+3.94%)
Oct 18, 2002 8.100 8.630 8.030 8.370 452,300 +0.26(+3.21%)
Oct 17, 2002 8.650 8.800 7.990 8.110 745,700 +0.11(+1.37%)
Oct 16, 2002 7.910 8.200 7.800 8.000 415,100 -0.01(-0.12%)
Oct 15, 2002 8.480 8.550 7.350 8.010 2,170,600 -0.47(-5.54%)
Oct 14, 2002 8.670 8.870 8.410 8.480 395,800 -0.29(-3.31%)
Oct 11, 2002 8.310 9.790 8.310 8.770 1,176,900 +0.52(+6.30%)
Oct 10, 2002 7.100 8.250 7.040 8.250 858,900 +1.09(+15.22%)
Oct 09, 2002 7.530 7.800 7.120 7.160 1,352,300 -1.17(-14.05%)
Oct 08, 2002 8.400 8.600 7.700 8.330 1,489,500 -0.07(-0.83%)
Oct 07, 2002 9.400 9.700 7.210 8.400 2,596,700 -1.35(-13.85%)
Oct 04, 2002 8.450 9.750 7.100 9.750 3,774,100 +1.67(+20.67%)
Oct 03, 2002 11.52 11.52 7.790 8.080 4,318,800 -3.29(-28.94%)
Oct 01, 2002 12.00 12.65 11.11 11.37 2,036,500 -0.63(-5.25%)
Sep 30, 2002 13.50 13.55 11.06 12.00 2,677,700 -2.15(-15.19%)
Sep 27, 2002 15.50 15.64 13.85 14.15 1,396,600 -2.70(-16.02%)
Sep 26, 2002 16.05 17.10 16.05 16.85 1,082,900 +0.95(+5.97%)
Sep 25, 2002 16.95 17.00 15.69 15.90 1,049,300 -0.73(-4.39%)
Sep 24, 2002 17.00 17.36 16.55 16.63 371,200 -0.57(-3.31%)
Sep 23, 2002 17.40 17.55 17.00 17.20 394,600 -0.23(-1.32%)
Sep 20, 2002 18.55 18.79 17.43 17.43 478,500 -0.92(-5.01%)
Sep 19, 2002 19.10 19.27 18.35 18.35 185,700 -1.00(-5.17%)
Sep 18, 2002 18.85 19.55 18.85 19.35 409,700 +0.03(+0.16%)
Sep 17, 2002 20.65 21.10 19.30 19.32 351,200 -1.23(-5.99%)
Sep 16, 2002 21.10 21.10 20.32 20.55 267,000 -0.54(-2.56%)
Sep 13, 2002 21.13 21.39 20.85 21.09 190,400 -0.06(-0.28%)
Sep 12, 2002 21.76 21.76 21.03 21.15 212,200 -0.67(-3.07%)
Sep 11, 2002 22.25 22.25 21.70 21.82 398,200 +0.47(+2.20%)
Sep 10, 2002 21.20 21.60 21.10 21.35 1,290,000 +0.24(+1.14%)
Sep 09, 2002 21.30 21.55 20.80 21.11 333,800 -0.16(-0.75%)
Sep 06, 2002 21.22 21.45 21.04 21.27 230,700 +0.47(+2.26%)
Sep 05, 2002 21.00 21.34 20.62 20.80 248,500 -0.42(-1.98%)
Sep 04, 2002 21.25 21.37 20.50 21.22 840,000 -0.03(-0.14%)
Sep 03, 2002 22.00 22.00 21.08 21.25 690,000 -1.00(-4.49%)
Aug 30, 2002 21.85 22.55 21.63 22.25 1,335,500 +1.00(+4.71%)
Aug 29, 2002 21.68 21.83 20.85 21.25 819,000 -0.47(-2.16%)
Aug 28, 2002 22.92 22.98 21.48 21.72 491,300 -1.23(-5.36%)
Aug 27, 2002 23.72 23.92 22.84 22.95 316,100 -0.40(-1.71%)
Aug 26, 2002 24.00 24.10 23.25 23.35 405,100 -0.65(-2.71%)
Aug 23, 2002 24.19 24.20 23.93 24.00 211,300 -0.18(-0.74%)
Aug 22, 2002 24.20 24.40 23.80 24.18 547,300 +0.02(+0.08%)
Aug 21, 2002 24.50 24.80 23.60 24.16 433,800 -0.28(-1.15%)
Aug 20, 2002 24.45 24.50 24.15 24.44 331,200 +0.52(+2.17%)
Aug 16, 2002 23.40 24.12 23.33 23.92 325,000 +0.56(+2.40%)
Aug 15, 2002 23.70 24.00 21.95 23.36 800,100 -0.24(-1.02%)
Aug 14, 2002 23.55 23.70 22.80 23.60 685,500 +0.18(+0.77%)
Aug 13, 2002 24.02 24.06 23.34 23.42 552,300 -0.56(-2.34%)
Aug 12, 2002 24.48 24.50 23.70 23.98 337,000 -0.59(-2.40%)
Aug 07, 2002 24.90 25.20 23.64 24.57 456,400 +0.20(+0.82%)
Aug 06, 2002 26.00 26.30 23.75 24.37 921,300 +0.97(+4.15%)
Aug 05, 2002 24.38 25.60 23.40 23.40 933,600 -0.91(-3.74%)
Aug 02, 2002 25.10 25.10 23.65 24.31 1,613,100 -1.70(-6.54%)
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.