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 (%)
Nov 30, 2004 32.55 32.62 32.11 32.55 197,600 +0.08(+0.25%)
Nov 29, 2004 33.25 33.28 32.04 32.47 346,000 -0.53(-1.61%)
Nov 26, 2004 32.50 33.00 32.50 33.00 79,800 +0.32(+0.98%)
Nov 24, 2004 32.08 32.75 31.99 32.68 189,300 +0.55(+1.71%)
Nov 23, 2004 32.35 32.37 31.80 32.13 373,400 -0.17(-0.53%)
Nov 22, 2004 31.50 32.40 31.48 32.30 291,300 +0.72(+2.28%)
Nov 19, 2004 32.22 32.23 31.41 31.58 263,400 -0.64(-1.99%)
Nov 18, 2004 31.80 32.22 31.75 32.22 236,100 +0.39(+1.23%)
Nov 17, 2004 31.88 32.13 31.65 31.83 250,700 +0.02(+0.06%)
Nov 16, 2004 31.82 31.97 31.64 31.81 164,000 -0.01(-0.03%)
Nov 15, 2004 31.90 32.15 31.53 31.82 335,000 -0.06(-0.19%)
Nov 12, 2004 31.90 31.90 31.24 31.88 230,300 +0.02(+0.06%)
Nov 11, 2004 31.50 31.87 31.37 31.86 196,400 +0.43(+1.37%)
Nov 10, 2004 31.40 31.57 31.15 31.43 252,200 +0.03(+0.10%)
Nov 09, 2004 31.15 31.56 31.11 31.40 325,900 +0.10(+0.32%)
Nov 08, 2004 31.55 31.93 31.28 31.30 240,800 -0.20(-0.63%)
Nov 05, 2004 31.37 31.71 31.14 31.50 366,600 +0.11(+0.35%)
Nov 04, 2004 31.02 31.51 31.00 31.39 273,400 +0.37(+1.19%)
Nov 03, 2004 31.50 31.57 30.87 31.02 340,900 +0.27(+0.88%)
Nov 02, 2004 30.50 31.20 30.50 30.75 356,500 +0.35(+1.15%)
Nov 01, 2004 30.17 30.70 29.77 30.40 529,400 +0.30(+1.00%)
Oct 29, 2004 30.45 30.45 29.40 30.10 936,500 -0.45(-1.47%)
Oct 28, 2004 29.41 30.80 29.41 30.55 1,558,800 +1.34(+4.59%)
Oct 27, 2004 29.11 29.39 28.60 29.21 826,000 +0.11(+0.38%)
Oct 26, 2004 27.50 29.51 27.50 29.10 2,409,600 +3.36(+13.05%)
Oct 25, 2004 25.45 25.80 25.22 25.74 693,200 -0.39(-1.49%)
Oct 22, 2004 25.40 26.15 25.40 26.13 708,700 +0.68(+2.67%)
Oct 21, 2004 25.40 25.69 25.23 25.45 489,700 -0.03(-0.12%)
Oct 20, 2004 25.60 25.75 25.00 25.48 683,400 -0.15(-0.59%)
Oct 19, 2004 26.46 26.60 25.44 25.63 589,000 -0.82(-3.10%)
Oct 18, 2004 26.35 26.89 26.12 26.45 314,700 -0.06(-0.23%)
Oct 15, 2004 26.07 27.14 24.35 26.51 909,400 +0.38(+1.45%)
Oct 14, 2004 26.65 26.87 25.86 26.13 380,100 -0.63(-2.35%)
Oct 13, 2004 27.18 27.60 26.52 26.76 516,200 -0.42(-1.55%)
Oct 12, 2004 26.85 27.28 26.85 27.18 205,900 +0.02(+0.07%)
Oct 11, 2004 26.97 27.31 26.96 27.16 221,500 +0.11(+0.41%)
Oct 08, 2004 27.50 27.66 26.90 27.05 305,200 -0.55(-1.99%)
Oct 07, 2004 27.82 27.82 27.52 27.60 222,600 -0.35(-1.25%)
Oct 06, 2004 28.15 28.35 27.72 27.95 339,100 -0.20(-0.71%)
Oct 05, 2004 28.30 28.70 28.09 28.15 437,800 -0.31(-1.09%)
Oct 04, 2004 27.90 28.46 27.86 28.46 541,800 +0.62(+2.23%)
Oct 01, 2004 26.86 27.86 26.82 27.84 516,500 +0.96(+3.57%)
Sep 30, 2004 26.50 26.90 26.47 26.88 331,300 +0.21(+0.79%)
Sep 29, 2004 26.27 26.70 26.27 26.67 391,000 +0.33(+1.25%)
Sep 28, 2004 26.06 26.59 25.85 26.34 325,500 +0.29(+1.11%)
Sep 27, 2004 26.44 26.44 25.85 26.05 392,000 -0.39(-1.48%)
Sep 24, 2004 26.42 27.25 26.41 26.44 611,600 +0.19(+0.72%)
Sep 23, 2004 26.40 26.60 26.01 26.25 390,500 -0.25(-0.94%)
Sep 22, 2004 27.50 27.50 26.30 26.50 341,100 -1.14(-4.12%)
Sep 21, 2004 27.21 27.75 26.95 27.64 205,600 +0.45(+1.66%)
Sep 20, 2004 27.03 27.45 26.86 27.19 226,600 -0.09(-0.33%)
Sep 17, 2004 27.65 27.82 27.14 27.28 343,500 -0.30(-1.09%)
Sep 16, 2004 27.20 27.74 27.01 27.58 298,700 +0.53(+1.96%)
Sep 15, 2004 27.97 27.97 26.90 27.05 618,300 -0.92(-3.29%)
Sep 14, 2004 29.01 29.01 27.85 27.97 583,600 -1.04(-3.58%)
Sep 13, 2004 28.85 29.07 28.66 29.01 100,100 +0.12(+0.42%)
Sep 10, 2004 28.90 28.99 28.65 28.89 115,100 -0.09(-0.31%)
Sep 09, 2004 28.35 28.98 28.35 28.98 284,700 +0.72(+2.55%)
Sep 08, 2004 28.76 28.83 28.15 28.26 250,600 -0.62(-2.15%)
Sep 07, 2004 28.79 29.09 28.59 28.88 286,800 +0.03(+0.10%)
Sep 03, 2004 29.32 29.32 28.49 28.85 423,300 -0.47(-1.60%)
Sep 02, 2004 29.00 29.40 28.74 29.32 361,300 +0.23(+0.79%)
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.