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, 2018 25.80 25.80 25.80 0 +0.03(+0.12%)
Aug 30, 2018 25.74 25.77 25.69 25.77 4,976 +0.01(+0.02%)
Aug 29, 2018 25.73 25.77 25.73 25.76 6,560 -0.01(-0.02%)
Aug 28, 2018 25.62 25.77 25.55 25.77 5,083 +0.08(+0.33%)
Aug 27, 2018 25.71 25.71 25.62 25.69 6,928 -0.03(-0.13%)
Aug 24, 2018 25.69 25.72 25.61 25.72 13,200 -0.02(-0.08%)
Aug 23, 2018 25.74 25.74 25.62 25.74 5,560 +0.03(+0.12%)
Aug 22, 2018 25.67 25.72 25.67 25.71 4,548 -0.02(-0.08%)
Aug 21, 2018 25.65 25.73 25.63 25.73 4,602 +0.00(+0.00%)
Aug 20, 2018 25.61 25.74 25.61 25.73 5,130 +0.06(+0.23%)
Aug 17, 2018 25.60 25.67 25.60 25.67 3,400 +0.10(+0.39%)
Aug 16, 2018 25.62 25.78 25.48 25.57 16,547 -0.09(-0.37%)
Aug 15, 2018 25.72 25.72 25.64 25.66 3,064 -0.01(-0.02%)
Aug 14, 2018 25.64 25.68 25.63 25.67 5,234 -0.01(-0.04%)
Aug 13, 2018 25.58 25.69 25.57 25.68 7,013 -0.01(-0.04%)
Aug 10, 2018 25.60 25.69 25.60 25.69 4,900 +0.04(+0.14%)
Aug 09, 2018 25.64 25.66 25.63 25.66 2,841 +0.04(+0.14%)
Aug 08, 2018 25.54 25.62 25.51 25.62 19,811 +0.02(+0.08%)
Aug 07, 2018 25.63 25.63 25.53 25.60 10,035 -0.02(-0.08%)
Aug 06, 2018 25.50 25.62 25.48 25.62 6,854 +0.07(+0.27%)
Aug 03, 2018 25.53 25.55 25.42 25.55 1,700 +0.05(+0.20%)
Aug 02, 2018 25.34 25.50 25.33 25.50 4,943 -0.02(-0.08%)
Aug 01, 2018 25.48 25.52 25.41 25.52 4,846 +0.02(+0.08%)
Jul 31, 2018 25.43 25.50 25.43 25.50 3,058 +0.06(+0.24%)
Jul 30, 2018 25.47 25.50 25.44 25.44 2,810 -0.06(-0.24%)
Jul 27, 2018 25.52 25.59 25.49 25.50 4,400 -0.08(-0.31%)
Jul 26, 2018 25.58 25.59 25.53 25.58 4,692 +0.08(+0.31%)
Jul 25, 2018 25.58 25.58 25.49 25.50 6,299 -0.05(-0.20%)
Jul 24, 2018 25.65 25.67 25.46 25.55 13,590 -0.10(-0.39%)
Jul 23, 2018 25.55 25.71 25.55 25.65 15,450 -0.07(-0.27%)
Jul 20, 2018 25.64 25.72 25.64 25.72 2,978 +0.07(+0.27%)
Jul 19, 2018 25.55 25.65 25.55 25.65 3,013 +0.13(+0.51%)
Jul 18, 2018 25.50 25.72 25.50 25.52 14,540 +0.00(+0.00%)
Jul 17, 2018 25.68 25.68 25.50 25.52 7,532 -0.08(-0.31%)
Jul 16, 2018 25.75 25.75 25.55 25.60 19,724 -0.01(-0.04%)
Jul 13, 2018 25.58 25.68 25.58 25.61 5,237 -0.01(-0.03%)
Jul 12, 2018 25.54 25.63 25.54 25.62 4,013 +0.06(+0.22%)
Jul 11, 2018 25.64 25.69 25.56 25.56 9,513 -0.01(-0.04%)
Jul 10, 2018 25.63 25.73 25.52 25.57 14,803 -0.13(-0.51%)
Jul 09, 2018 25.66 25.75 25.66 25.70 9,563 -0.03(-0.12%)
Jul 06, 2018 25.60 25.75 25.60 25.73 10,825 +0.11(+0.43%)
Jul 05, 2018 25.51 25.62 25.51 25.62 3,619 +0.08(+0.31%)
Jul 03, 2018 25.54 25.54 25.54 0 +0.09(+0.35%)
Jul 02, 2018 25.30 25.45 25.30 25.45 8,358 +0.07(+0.28%)
Jun 29, 2018 25.38 25.48 25.38 25.38 6,323 +0.00(+0.00%)
Jun 28, 2018 25.26 25.38 25.26 25.38 9,726 -0.30(-1.17%)
Jun 27, 2018 25.71 25.72 25.66 25.68 11,561 -0.02(-0.08%)
Jun 26, 2018 25.70 25.77 25.68 25.70 29,331 -0.13(-0.50%)
Jun 25, 2018 25.80 25.87 25.78 25.83 3,692 +0.01(+0.04%)
Jun 22, 2018 25.82 25.82 25.79 25.82 1,520 +0.02(+0.08%)
Jun 21, 2018 25.89 25.89 25.80 25.80 5,234 -0.15(-0.58%)
Jun 20, 2018 25.93 25.95 25.86 25.95 5,777 +0.09(+0.35%)
Jun 19, 2018 25.94 25.99 25.86 25.86 3,810 -0.09(-0.35%)
Jun 18, 2018 25.96 26.02 25.91 25.95 4,775 -0.07(-0.27%)
Jun 15, 2018 25.94 26.02 25.91 26.02 2,303 +0.10(+0.38%)
Jun 14, 2018 25.92 26.03 25.92 25.92 3,008 -0.03(-0.11%)
Jun 13, 2018 26.05 26.05 25.86 25.95 3,257 -0.00(-0.01%)
Jun 12, 2018 26.06 26.06 25.95 25.95 3,906 -0.09(-0.34%)
Jun 11, 2018 26.15 26.15 26.04 26.04 6,048 -0.12(-0.47%)
Jun 08, 2018 26.23 26.23 26.16 26.16 2,390 -0.06(-0.23%)
Jun 07, 2018 26.20 26.31 26.16 26.23 12,575 +0.08(+0.29%)
Jun 06, 2018 26.20 25.84 26.15 27,266 +0.17(+0.65%)
Jun 05, 2018 25.87 25.98 25.87 25.98 8,115 +0.12(+0.46%)
Jun 04, 2018 25.71 25.86 25.71 25.86 9,316 +0.13(+0.51%)
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.