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 (%)
Jul 31, 2012 25.00 25.10 25.00 25.07 26,875 +0.02(+0.08%)
Jul 30, 2012 25.03 25.22 24.97 25.05 18,926 -0.08(-0.32%)
Jul 27, 2012 25.15 25.20 24.95 25.13 20,000 +0.05(+0.20%)
Jul 26, 2012 25.00 25.08 24.92 25.08 16,393 +0.11(+0.44%)
Jul 25, 2012 24.95 25.00 24.91 24.97 12,637 +0.10(+0.40%)
Jul 24, 2012 24.86 25.00 24.82 24.87 26,525 -0.12(-0.48%)
Jul 23, 2012 24.82 24.99 24.60 24.99 11,379 +0.15(+0.60%)
Jul 20, 2012 24.70 24.87 24.63 24.84 23,921 -0.01(-0.04%)
Jul 19, 2012 24.79 24.89 24.61 24.85 15,108 +0.06(+0.24%)
Jul 18, 2012 25.04 25.19 24.65 24.79 32,934 -0.33(-1.31%)
Jul 17, 2012 25.02 25.12 24.97 25.12 21,089 +0.13(+0.52%)
Jul 16, 2012 25.08 25.08 24.91 24.99 15,612 +0.04(+0.16%)
Jul 13, 2012 24.97 25.02 24.95 24.95 10,972 +0.09(+0.36%)
Jul 12, 2012 24.85 24.95 24.84 24.86 6,981 -0.07(-0.28%)
Jul 11, 2012 24.99 25.07 24.88 24.93 11,419 -0.01(-0.04%)
Jul 10, 2012 25.05 25.07 24.86 24.94 26,324 -0.02(-0.08%)
Jul 09, 2012 25.01 25.14 24.85 24.96 19,716 -0.05(-0.20%)
Jul 06, 2012 24.75 25.01 24.73 25.01 13,656 +0.05(+0.20%)
Jul 05, 2012 24.92 24.99 24.78 24.96 34,299 +0.11(+0.44%)
Jul 03, 2012 24.83 25.00 24.83 24.85 4,060 +0.10(+0.40%)
Jul 02, 2012 24.58 24.94 24.58 24.75 15,677 +0.00(+0.00%)
Jun 29, 2012 24.63 24.85 24.63 24.75 15,625 +0.03(+0.12%)
Jun 28, 2012 24.37 24.72 24.34 24.72 13,421 +0.29(+1.19%)
Jun 27, 2012 24.39 24.59 24.38 24.43 18,253 -0.29(-1.17%)
Jun 26, 2012 24.84 24.84 24.58 24.72 37,465 +0.00(+0.00%)
Jun 25, 2012 24.72 24.99 24.65 24.72 25,595 -0.08(-0.32%)
Jun 22, 2012 24.80 24.97 24.67 24.80 24,691 -0.10(-0.40%)
Jun 21, 2012 24.91 24.95 24.69 24.90 21,658 +0.10(+0.40%)
Jun 20, 2012 24.91 25.09 24.78 24.80 17,490 -0.15(-0.60%)
Jun 19, 2012 24.99 25.15 24.89 24.95 40,325 -0.02(-0.08%)
Jun 18, 2012 24.85 25.00 24.77 24.97 27,244 +0.13(+0.52%)
Jun 15, 2012 24.74 24.86 24.67 24.84 14,994 +0.08(+0.32%)
Jun 14, 2012 24.73 24.85 24.71 24.76 11,908 +0.16(+0.65%)
Jun 13, 2012 24.64 24.85 24.60 24.60 11,929 -0.10(-0.40%)
Jun 12, 2012 24.70 24.82 24.67 24.70 14,580 +0.00(+0.00%)
Jun 11, 2012 24.68 24.81 24.57 24.70 17,435 +0.12(+0.49%)
Jun 08, 2012 24.54 24.67 24.54 24.58 9,764 +0.12(+0.49%)
Jun 07, 2012 24.56 24.68 24.46 24.46 11,832 -0.14(-0.57%)
Jun 06, 2012 24.59 24.63 24.38 24.60 19,252 +0.09(+0.37%)
Jun 05, 2012 24.01 24.56 24.01 24.51 22,387 +0.36(+1.49%)
Jun 04, 2012 24.41 24.50 24.09 24.15 22,937 -0.12(-0.49%)
Jun 01, 2012 24.34 24.59 24.27 24.27 8,561 -0.37(-1.50%)
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%)
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.