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 28, 2011 23.25 23.74 23.24 23.74 50,334 +0.62(+2.68%)
Feb 25, 2011 23.33 23.37 23.11 23.12 24,200 -0.28(-1.20%)
Feb 24, 2011 23.35 23.40 23.22 23.40 10,519 +0.00(+0.00%)
Feb 23, 2011 23.01 23.40 23.00 23.40 30,891 +0.50(+2.18%)
Feb 22, 2011 23.17 23.21 22.78 22.90 20,468 -0.34(-1.46%)
Feb 18, 2011 22.98 23.25 22.93 23.24 38,945 +0.35(+1.52%)
Feb 17, 2011 23.06 23.14 22.86 22.89 23,934 -0.11(-0.48%)
Feb 16, 2011 22.80 23.09 22.67 23.00 31,134 +0.32(+1.41%)
Feb 15, 2011 22.18 22.83 22.18 22.68 57,862 +0.43(+1.93%)
Feb 14, 2011 22.26 22.28 22.10 22.25 21,408 +0.03(+0.14%)
Feb 11, 2011 22.09 22.24 21.94 22.22 28,577 +0.22(+1.00%)
Feb 10, 2011 22.06 22.33 22.00 22.00 23,911 -0.28(-1.26%)
Feb 09, 2011 22.31 22.43 22.12 22.28 19,436 -0.05(-0.22%)
Feb 08, 2011 22.06 22.40 22.06 22.33 16,245 +0.39(+1.78%)
Feb 07, 2011 21.95 22.20 21.93 21.94 31,352 -0.27(-1.22%)
Feb 04, 2011 22.11 22.75 22.05 22.21 51,800 +0.11(+0.50%)
Feb 03, 2011 22.18 22.30 21.79 22.10 20,324 +0.01(+0.05%)
Feb 02, 2011 21.91 22.14 21.85 22.09 23,581 +0.27(+1.24%)
Feb 01, 2011 21.84 21.92 21.79 21.82 15,806 +0.11(+0.51%)
Jan 31, 2011 21.78 21.84 21.58 21.71 11,781 +0.06(+0.28%)
Jan 28, 2011 21.89 21.95 21.60 21.65 21,607 -0.19(-0.87%)
Jan 27, 2011 21.93 21.96 21.74 21.84 17,113 +0.06(+0.28%)
Jan 26, 2011 22.00 22.00 21.68 21.78 40,925 -0.07(-0.32%)
Jan 25, 2011 21.91 22.00 21.61 21.85 55,047 +0.18(+0.83%)
Jan 24, 2011 21.97 21.97 21.63 21.67 15,342 -0.09(-0.41%)
Jan 21, 2011 21.96 22.00 21.76 21.76 10,465 -0.09(-0.41%)
Jan 20, 2011 22.03 22.04 21.85 21.85 10,997 -0.22(-1.00%)
Jan 19, 2011 22.00 22.09 21.93 22.07 12,935 +0.07(+0.32%)
Jan 18, 2011 22.54 22.54 21.96 22.00 24,371 -0.10(-0.45%)
Jan 14, 2011 22.22 22.40 21.98 22.10 22,231 +0.04(+0.18%)
Jan 13, 2011 22.25 22.25 22.06 22.06 6,887 -0.16(-0.72%)
Jan 12, 2011 22.11 22.42 22.05 22.22 33,345 +0.02(+0.09%)
Jan 11, 2011 22.40 22.40 21.95 22.20 27,949 -0.21(-0.94%)
Jan 10, 2011 22.11 22.49 21.89 22.41 14,253 +0.46(+2.10%)
Jan 07, 2011 22.35 22.40 21.92 21.95 11,974 -0.51(-2.27%)
Jan 06, 2011 22.20 22.48 21.96 22.46 12,390 +0.36(+1.63%)
Jan 05, 2011 22.21 22.21 21.96 22.10 14,840 -0.04(-0.18%)
Jan 04, 2011 21.96 22.32 21.96 22.14 18,874 +0.24(+1.10%)
Jan 03, 2011 22.00 22.00 21.80 21.90 22,059 +0.09(+0.41%)
Dec 31, 2010 21.99 22.00 21.54 21.81 18,272 -0.13(-0.59%)
Dec 30, 2010 21.99 21.99 21.43 21.94 26,144 -0.05(-0.23%)
Dec 29, 2010 22.24 22.24 21.86 21.99 11,812 -0.55(-2.44%)
Dec 28, 2010 22.64 22.64 22.17 22.54 9,288 +0.05(+0.22%)
Dec 27, 2010 22.40 22.61 22.28 22.49 14,025 -0.01(-0.04%)
Dec 23, 2010 22.32 22.50 22.16 22.50 15,198 +0.40(+1.81%)
Dec 22, 2010 22.49 22.49 22.10 22.10 9,296 -0.18(-0.81%)
Dec 21, 2010 22.55 22.55 22.25 22.28 6,689 -0.07(-0.31%)
Dec 20, 2010 22.58 22.72 22.28 22.35 8,293 -0.30(-1.32%)
Dec 17, 2010 22.42 22.69 22.31 22.65 10,319 +0.45(+2.03%)
Dec 16, 2010 22.65 22.70 22.12 22.20 17,416 -0.25(-1.11%)
Dec 15, 2010 22.14 22.69 21.80 22.45 32,226 +0.31(+1.40%)
Dec 14, 2010 22.65 22.65 22.04 22.14 23,042 -0.45(-1.99%)
Dec 13, 2010 22.45 22.60 22.23 22.59 16,470 +0.37(+1.67%)
Dec 10, 2010 22.37 22.57 22.22 22.22 12,766 -0.13(-0.58%)
Dec 09, 2010 22.48 22.59 22.30 22.35 11,342 +0.01(+0.04%)
Dec 08, 2010 22.50 22.50 22.34 22.34 11,485 -0.02(-0.09%)
Dec 07, 2010 22.97 22.97 22.36 22.36 21,909 -0.29(-1.28%)
Dec 06, 2010 22.22 22.76 22.11 22.65 31,867 +0.30(+1.34%)
Dec 03, 2010 22.40 22.40 22.25 22.35 6,097 -0.04(-0.18%)
Dec 02, 2010 22.50 22.62 22.30 22.39 7,256 -0.01(-0.04%)
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.