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 (%)
Feb 29, 2008 19.45 19.59 19.36 19.59 9,200 -0.04(-0.20%)
Feb 28, 2008 19.71 19.74 18.99 19.63 15,000 -0.17(-0.86%)
Feb 27, 2008 19.88 19.90 19.51 19.80 17,000 -0.14(-0.70%)
Feb 26, 2008 19.98 19.98 19.80 19.94 14,900 -0.05(-0.25%)
Feb 25, 2008 20.00 20.05 19.95 19.99 11,300 +0.05(+0.25%)
Feb 22, 2008 20.01 20.60 19.50 19.94 14,700 -0.16(-0.80%)
Feb 21, 2008 20.22 21.15 20.01 20.10 12,700 -0.10(-0.50%)
Feb 20, 2008 20.05 20.32 19.63 20.20 19,100 -0.30(-1.46%)
Feb 19, 2008 20.71 20.80 20.01 20.50 8,800 -0.21(-1.01%)
Feb 18, 2008 20.84 21.14 20.70 20.71 0 +0.00(+0.00%)
Feb 15, 2008 20.84 21.14 20.70 20.71 14,700 -0.59(-2.77%)
Feb 14, 2008 21.47 21.55 20.89 21.30 12,000 -0.36(-1.66%)
Feb 13, 2008 21.41 21.66 21.40 21.66 4,900 +0.05(+0.23%)
Feb 12, 2008 21.44 21.70 21.25 21.61 18,800 +0.19(+0.89%)
Feb 11, 2008 21.40 21.65 21.28 21.42 7,800 +0.02(+0.09%)
Feb 08, 2008 21.10 21.75 21.10 21.40 14,900 +0.05(+0.23%)
Feb 07, 2008 21.26 21.41 20.75 21.35 16,150 -0.17(-0.79%)
Feb 06, 2008 21.25 21.69 21.01 21.52 19,865 -0.18(-0.83%)
Feb 05, 2008 21.40 21.70 21.17 21.70 9,600 +0.10(+0.46%)
Feb 04, 2008 21.87 21.87 21.15 21.60 25,400 +0.61(+2.91%)
Feb 01, 2008 20.98 22.05 20.71 20.99 53,600 +0.19(+0.91%)
Jan 31, 2008 20.00 20.99 19.50 20.80 31,800 +0.52(+2.56%)
Jan 30, 2008 20.13 20.58 20.13 20.28 28,200 +0.10(+0.50%)
Jan 29, 2008 19.79 20.25 19.65 20.18 46,000 +0.48(+2.44%)
Jan 28, 2008 19.28 19.84 19.28 19.70 24,200 +0.35(+1.81%)
Jan 25, 2008 19.25 19.40 18.89 19.35 17,700 -0.01(-0.05%)
Jan 24, 2008 18.65 19.40 18.65 19.36 21,600 +0.76(+4.09%)
Jan 23, 2008 17.55 18.69 17.55 18.60 18,800 +0.93(+5.26%)
Jan 22, 2008 18.00 18.00 17.00 17.67 43,700 -0.52(-2.86%)
Jan 21, 2008 18.45 18.53 17.17 18.19 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.53 17.17 18.19 24,600 +0.01(+0.06%)
Jan 17, 2008 19.00 19.00 18.00 18.18 26,400 -0.67(-3.55%)
Jan 16, 2008 18.99 18.99 18.25 18.85 29,700 +0.19(+1.02%)
Jan 15, 2008 18.96 18.96 18.38 18.66 22,735 -0.25(-1.32%)
Jan 14, 2008 18.83 18.99 18.78 18.91 10,500 -0.01(-0.05%)
Jan 11, 2008 18.60 18.99 18.08 18.92 20,700 +0.17(+0.91%)
Jan 10, 2008 18.80 18.98 17.72 18.75 10,300 +0.02(+0.11%)
Jan 09, 2008 18.71 18.82 18.00 18.73 14,200 -0.16(-0.85%)
Jan 08, 2008 18.89 19.00 18.30 18.89 32,492 +0.04(+0.21%)
Jan 07, 2008 18.35 18.85 18.10 18.85 14,200 +0.63(+3.46%)
Jan 04, 2008 18.27 18.35 17.80 18.22 28,500 -0.05(-0.27%)
Jan 03, 2008 17.10 18.39 16.95 18.27 19,236 +0.98(+5.67%)
Jan 02, 2008 17.25 17.45 17.00 17.29 12,400 +0.29(+1.71%)
Jan 01, 2008 17.61 17.76 16.49 17.00 66,138 +0.00(+0.00%)
Dec 31, 2007 17.61 17.76 16.49 17.00 66,138 -0.76(-4.28%)
Dec 28, 2007 17.35 17.76 16.91 17.76 61,655 +0.39(+2.25%)
Dec 27, 2007 17.58 17.76 17.37 17.37 66,600 -0.71(-3.93%)
Dec 26, 2007 18.01 18.24 18.00 18.08 37,500 -0.12(-0.66%)
Dec 24, 2007 18.09 18.49 18.00 18.20 11,800 +0.11(+0.61%)
Dec 21, 2007 18.11 18.28 16.90 18.09 58,000 -0.16(-0.88%)
Dec 20, 2007 18.60 18.74 18.10 18.25 49,800 -0.15(-0.82%)
Dec 19, 2007 18.30 19.40 18.21 18.40 30,900 +0.10(+0.55%)
Dec 18, 2007 18.41 18.54 18.20 18.30 61,000 -0.15(-0.81%)
Dec 17, 2007 18.55 18.64 18.39 18.45 34,200 -0.53(-2.79%)
Dec 14, 2007 18.75 19.00 18.50 18.98 33,200 +0.33(+1.77%)
Dec 13, 2007 19.05 19.05 18.42 18.65 21,200 -0.35(-1.84%)
Dec 12, 2007 18.91 19.05 18.46 19.00 27,100 +0.09(+0.48%)
Dec 11, 2007 18.75 19.00 18.40 18.91 26,300 -0.03(-0.16%)
Dec 10, 2007 18.65 18.99 18.51 18.94 23,900 +0.41(+2.21%)
Dec 07, 2007 18.40 18.99 18.26 18.53 29,500 -0.12(-0.64%)
Dec 06, 2007 18.50 19.25 18.50 18.65 28,800 -0.03(-0.16%)
Dec 05, 2007 18.75 18.99 18.25 18.68 114,300 -0.17(-0.90%)
Dec 04, 2007 18.95 19.18 18.51 18.85 12,900 -0.21(-1.10%)
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.