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 (%)
Aug 31, 2007 21.61 22.00 21.55 21.73 13,500 -0.10(-0.47%)
Aug 30, 2007 21.60 21.98 21.60 21.83 9,600 +0.15(+0.69%)
Aug 29, 2007 21.50 21.79 21.50 21.68 9,800 -0.12(-0.55%)
Aug 28, 2007 21.85 21.85 21.35 21.80 17,600 -0.16(-0.73%)
Aug 27, 2007 21.79 22.00 21.71 21.96 18,600 +0.07(+0.32%)
Aug 24, 2007 21.99 22.00 21.56 21.89 12,800 -0.10(-0.45%)
Aug 23, 2007 21.75 22.00 21.40 21.99 57,800 +0.48(+2.23%)
Aug 22, 2007 21.00 21.90 21.00 21.51 38,500 +0.62(+2.97%)
Aug 21, 2007 20.87 20.89 20.04 20.89 29,500 +0.02(+0.10%)
Aug 20, 2007 20.08 20.89 19.25 20.87 32,600 +0.83(+4.14%)
Aug 17, 2007 17.13 20.10 17.13 20.04 99,300 +3.28(+19.57%)
Aug 16, 2007 17.50 17.70 15.00 16.76 112,400 -1.37(-7.56%)
Aug 15, 2007 19.20 19.24 18.12 18.13 20,900 -1.02(-5.33%)
Aug 14, 2007 18.70 19.15 18.70 19.15 18,600 +0.35(+1.86%)
Aug 13, 2007 20.40 20.40 18.05 18.80 55,900 -1.50(-7.39%)
Aug 10, 2007 21.55 21.55 20.00 20.30 19,600 -1.15(-5.36%)
Aug 09, 2007 21.73 21.79 21.00 21.45 15,700 -0.44(-2.03%)
Aug 08, 2007 21.35 21.90 20.91 21.89 25,700 +0.75(+3.57%)
Aug 07, 2007 21.85 21.85 20.76 21.14 21,600 -0.61(-2.80%)
Aug 06, 2007 22.25 22.25 21.45 21.75 16,300 -0.25(-1.14%)
Aug 03, 2007 22.07 22.20 22.00 22.00 10,100 -0.20(-0.90%)
Aug 02, 2007 22.19 22.55 21.91 22.20 23,200 +0.11(+0.50%)
Aug 01, 2007 22.35 22.35 21.58 22.09 26,700 -0.31(-1.38%)
Jul 31, 2007 22.53 22.63 22.20 22.40 17,400 -0.10(-0.44%)
Jul 30, 2007 22.65 22.65 22.20 22.50 9,900 -0.10(-0.44%)
Jul 27, 2007 22.94 22.94 22.30 22.60 23,700 -0.14(-0.62%)
Jul 26, 2007 23.60 23.60 22.65 22.74 23,600 -0.66(-2.82%)
Jul 25, 2007 23.60 23.75 23.40 23.40 15,500 -0.20(-0.85%)
Jul 24, 2007 24.03 24.03 23.40 23.60 23,000 -0.47(-1.95%)
Jul 23, 2007 24.25 24.30 24.07 24.07 13,600 -0.13(-0.54%)
Jul 20, 2007 24.30 24.30 24.12 24.20 8,400 -0.04(-0.17%)
Jul 19, 2007 24.20 24.25 24.07 24.24 12,700 +0.04(+0.17%)
Jul 18, 2007 24.21 24.26 24.11 24.20 7,600 -0.08(-0.33%)
Jul 17, 2007 24.05 24.29 24.05 24.28 16,000 +0.03(+0.12%)
Jul 16, 2007 24.35 24.50 24.25 24.25 11,200 -0.20(-0.82%)
Jul 13, 2007 24.35 24.54 24.35 24.45 3,000 -0.05(-0.20%)
Jul 12, 2007 24.44 24.50 24.30 24.50 11,800 +0.06(+0.25%)
Jul 11, 2007 24.50 24.50 24.25 24.44 15,200 -0.06(-0.24%)
Jul 10, 2007 24.45 24.50 24.18 24.50 27,900 +0.18(+0.74%)
Jul 09, 2007 24.25 24.35 24.20 24.32 7,800 +0.13(+0.54%)
Jul 06, 2007 24.11 24.25 24.10 24.19 10,000 -0.07(-0.29%)
Jul 05, 2007 24.30 24.30 24.11 24.26 5,300 +0.02(+0.08%)
Jul 03, 2007 24.33 24.34 24.24 24.24 2,300 +0.01(+0.04%)
Jul 02, 2007 23.95 24.24 23.95 24.23 15,100 +0.40(+1.68%)
Jun 29, 2007 23.71 23.89 23.70 23.83 9,700 +0.12(+0.51%)
Jun 28, 2007 23.83 23.85 23.71 23.71 14,900 -0.07(-0.29%)
Jun 27, 2007 23.75 23.90 23.71 23.78 10,000 -0.42(-1.74%)
Jun 26, 2007 24.30 24.30 24.20 24.20 11,200 -0.04(-0.17%)
Jun 25, 2007 24.30 24.39 24.20 24.24 26,800 +0.09(+0.37%)
Jun 22, 2007 24.25 24.37 24.15 24.15 16,800 -0.15(-0.62%)
Jun 21, 2007 24.60 24.60 24.23 24.30 21,200 -0.37(-1.50%)
Jun 20, 2007 24.93 24.93 24.67 24.67 18,200 -0.22(-0.88%)
Jun 19, 2007 24.86 24.95 24.79 24.89 18,400 +0.04(+0.16%)
Jun 18, 2007 24.60 24.89 24.60 24.85 10,800 +0.20(+0.81%)
Jun 15, 2007 24.59 24.70 24.49 24.65 17,400 +0.06(+0.24%)
Jun 14, 2007 24.45 24.59 24.15 24.59 29,100 +0.14(+0.57%)
Jun 13, 2007 24.45 24.45 24.30 24.45 9,300 +0.10(+0.41%)
Jun 12, 2007 24.15 24.35 24.15 24.35 13,800 -0.15(-0.61%)
Jun 11, 2007 24.50 24.59 24.25 24.50 31,300 -0.05(-0.20%)
Jun 08, 2007 24.60 24.60 24.35 24.55 16,100 -0.05(-0.20%)
Jun 07, 2007 24.80 24.80 24.30 24.60 35,500 -0.22(-0.89%)
Jun 06, 2007 24.79 24.82 24.72 24.82 12,800 -0.02(-0.08%)
Jun 05, 2007 24.90 24.90 24.75 24.84 21,800 +0.01(+0.04%)
Jun 04, 2007 24.84 24.85 24.70 24.83 17,900 +0.03(+0.12%)
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.