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 30, 2009 15.51 15.78 15.23 15.59 14,525 +0.07(+0.45%)
Oct 29, 2009 15.55 15.99 15.44 15.52 46,059 +0.17(+1.11%)
Oct 28, 2009 16.00 16.40 15.35 15.35 73,598 -0.85(-5.25%)
Oct 27, 2009 16.00 16.60 14.74 16.20 107,232 +0.01(+0.06%)
Oct 26, 2009 13.51 16.48 13.51 16.19 293,014 +3.05(+23.21%)
Oct 23, 2009 13.30 13.30 13.11 13.14 19,838 -0.15(-1.13%)
Oct 22, 2009 13.04 13.32 13.04 13.29 12,300 +0.22(+1.68%)
Oct 21, 2009 13.04 13.37 13.04 13.07 22,916 +0.03(+0.23%)
Oct 20, 2009 13.20 13.44 13.04 13.04 57,649 -0.21(-1.58%)
Oct 19, 2009 13.00 13.35 13.00 13.25 215,503 +0.15(+1.15%)
Oct 16, 2009 13.50 13.50 13.02 13.10 28,725 -0.28(-2.09%)
Oct 15, 2009 13.21 13.38 13.09 13.38 22,581 +0.27(+2.06%)
Oct 14, 2009 13.25 13.30 13.06 13.11 17,577 -0.23(-1.72%)
Oct 13, 2009 13.25 13.35 13.25 13.34 8,300 -0.01(-0.07%)
Oct 12, 2009 13.20 13.35 13.07 13.35 18,800 +0.07(+0.52%)
Oct 09, 2009 13.05 13.29 13.05 13.28 7,908 +0.15(+1.14%)
Oct 08, 2009 13.18 13.18 12.81 13.13 28,665 +0.07(+0.54%)
Oct 07, 2009 13.08 13.22 12.99 13.06 5,551 +0.05(+0.38%)
Oct 06, 2009 13.06 13.26 13.01 13.01 13,875 -0.11(-0.84%)
Oct 05, 2009 13.18 13.25 12.92 13.12 23,454 +0.00(+0.00%)
Oct 02, 2009 13.08 13.25 12.95 13.12 12,438 +0.01(+0.08%)
Oct 01, 2009 13.08 13.23 13.08 13.11 14,674 -0.09(-0.68%)
Sep 30, 2009 13.24 13.40 13.10 13.20 19,938 +0.09(+0.69%)
Sep 29, 2009 13.38 13.44 13.03 13.11 20,999 -0.32(-2.38%)
Sep 28, 2009 13.39 13.51 13.30 13.43 32,765 -0.02(-0.15%)
Sep 25, 2009 13.15 13.49 13.15 13.45 26,075 +0.18(+1.36%)
Sep 24, 2009 13.34 13.47 13.27 13.27 22,651 -0.13(-0.97%)
Sep 23, 2009 13.42 13.50 13.32 13.40 26,754 +0.00(+0.00%)
Sep 22, 2009 13.41 13.53 13.40 13.40 47,400 -0.05(-0.37%)
Sep 21, 2009 13.35 13.50 13.35 13.45 25,365 -0.05(-0.36%)
Sep 18, 2009 13.49 13.50 13.44 13.50 9,711 +0.03(+0.21%)
Sep 17, 2009 13.36 13.62 13.31 13.47 18,650 -0.03(-0.22%)
Sep 16, 2009 13.87 13.87 13.36 13.50 29,560 +0.09(+0.67%)
Sep 15, 2009 13.50 13.67 13.41 13.41 34,099 -0.19(-1.40%)
Sep 14, 2009 13.47 13.75 13.47 13.60 12,940 -0.02(-0.15%)
Sep 11, 2009 13.55 13.73 13.51 13.62 13,754 +0.00(+0.00%)
Sep 10, 2009 13.50 13.62 13.50 13.62 3,815 +0.12(+0.89%)
Sep 09, 2009 13.36 13.59 13.32 13.50 13,750 +0.00(+0.00%)
Sep 08, 2009 13.43 13.59 13.22 13.50 21,462 -0.04(-0.30%)
Sep 04, 2009 13.26 13.63 13.19 13.54 31,840 +0.24(+1.80%)
Sep 03, 2009 13.33 13.46 13.10 13.30 153,572 -0.20(-1.48%)
Sep 02, 2009 13.25 13.50 13.05 13.50 67,921 +0.05(+0.37%)
Sep 01, 2009 13.60 13.89 13.30 13.45 318,520 -0.18(-1.35%)
Aug 31, 2009 13.48 13.88 13.40 13.63 44,460 +0.12(+0.92%)
Aug 28, 2009 13.34 13.58 13.34 13.51 12,530 -0.08(-0.55%)
Aug 27, 2009 13.33 13.60 13.10 13.59 25,635 +0.09(+0.63%)
Aug 26, 2009 13.45 13.60 13.41 13.50 30,447 -0.05(-0.37%)
Aug 25, 2009 13.73 13.73 13.14 13.55 61,042 +0.03(+0.22%)
Aug 24, 2009 13.23 13.81 13.11 13.52 30,190 +0.02(+0.15%)
Aug 21, 2009 13.88 13.88 13.22 13.50 36,070 -0.30(-2.17%)
Aug 20, 2009 13.73 14.01 13.54 13.80 18,006 -0.08(-0.58%)
Aug 19, 2009 13.71 13.90 12.95 13.88 40,626 +0.31(+2.28%)
Aug 18, 2009 13.40 13.80 13.00 13.57 26,180 +0.17(+1.27%)
Aug 17, 2009 12.94 13.65 12.37 13.40 41,457 -0.25(-1.83%)
Aug 14, 2009 13.81 14.00 13.47 13.65 11,960 -0.35(-2.50%)
Aug 13, 2009 13.82 14.34 13.62 14.00 35,150 +0.05(+0.36%)
Aug 12, 2009 13.30 14.11 13.10 13.95 40,878 +0.70(+5.28%)
Aug 11, 2009 13.40 13.40 13.00 13.25 50,375 -0.24(-1.78%)
Aug 10, 2009 12.94 13.80 12.15 13.49 120,752 +0.40(+3.06%)
Aug 07, 2009 12.99 13.24 12.99 13.09 30,888 +0.04(+0.29%)
Aug 06, 2009 13.10 13.15 12.87 13.05 35,584 +0.03(+0.21%)
Aug 05, 2009 13.01 13.15 12.76 13.02 70,129 +0.12(+0.96%)
Aug 04, 2009 11.75 13.88 11.54 12.90 118,476 +1.45(+12.66%)
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.