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 27, 2004 36.90 37.00 36.51 36.88 406,200 -0.01(-0.03%)
Feb 26, 2004 37.00 37.16 36.77 36.89 232,600 -0.10(-0.27%)
Feb 25, 2004 36.65 37.03 36.50 36.99 254,900 +0.23(+0.63%)
Feb 24, 2004 36.60 36.89 36.15 36.76 235,600 +0.16(+0.44%)
Feb 23, 2004 36.90 36.95 36.40 36.60 289,300 -0.11(-0.30%)
Feb 20, 2004 36.58 36.90 36.27 36.71 344,800 +0.15(+0.41%)
Feb 19, 2004 37.20 37.43 36.45 36.56 401,500 -0.40(-1.08%)
Feb 18, 2004 37.70 37.70 36.79 36.96 557,800 -0.61(-1.62%)
Feb 17, 2004 37.35 37.94 37.28 37.57 340,300 +0.41(+1.10%)
Feb 13, 2004 37.78 38.15 36.80 37.16 449,800 -0.57(-1.51%)
Feb 12, 2004 37.65 38.05 37.44 37.73 297,900 +0.02(+0.05%)
Feb 11, 2004 37.17 37.83 36.63 37.71 387,300 +0.54(+1.45%)
Feb 10, 2004 36.83 37.21 36.83 37.17 264,700 +0.34(+0.92%)
Feb 09, 2004 37.20 37.56 36.72 36.83 367,700 -0.15(-0.41%)
Feb 06, 2004 35.55 37.04 35.55 36.98 446,500 +1.58(+4.46%)
Feb 05, 2004 34.80 35.70 34.75 35.40 335,800 +0.76(+2.19%)
Feb 04, 2004 35.13 35.27 34.61 34.64 450,100 -0.49(-1.39%)
Feb 03, 2004 35.03 35.70 34.90 35.13 388,600 +0.35(+1.01%)
Feb 02, 2004 34.85 35.46 34.46 34.78 265,900 +0.10(+0.29%)
Jan 30, 2004 34.45 35.03 34.20 34.68 642,100 +0.23(+0.67%)
Jan 29, 2004 34.80 35.10 33.90 34.45 542,300 -0.25(-0.72%)
Jan 28, 2004 35.65 35.75 34.41 34.70 445,700 -0.70(-1.98%)
Jan 27, 2004 35.55 35.70 35.07 35.40 362,700 -0.10(-0.28%)
Jan 26, 2004 35.50 35.64 35.23 35.50 339,700 -0.17(-0.48%)
Jan 23, 2004 35.70 35.98 35.22 35.67 519,200 -0.08(-0.22%)
Jan 22, 2004 36.50 36.60 35.72 35.75 764,300 -0.13(-0.36%)
Jan 21, 2004 34.95 35.99 34.78 35.88 451,900 +1.03(+2.96%)
Jan 20, 2004 34.77 35.28 34.44 34.85 381,400 +0.10(+0.29%)
Jan 16, 2004 34.60 34.83 34.15 34.75 249,300 +0.10(+0.29%)
Jan 15, 2004 34.75 35.23 34.21 34.65 265,100 +0.15(+0.43%)
Jan 14, 2004 34.66 34.66 33.84 34.50 487,200 -0.16(-0.46%)
Jan 13, 2004 34.20 34.73 33.57 34.66 413,200 +0.53(+1.55%)
Jan 12, 2004 34.71 34.71 33.85 34.13 504,000 -0.57(-1.64%)
Jan 09, 2004 34.60 35.25 34.33 34.70 440,500 -0.05(-0.14%)
Jan 08, 2004 34.25 35.15 34.25 34.75 553,400 +1.00(+2.96%)
Jan 07, 2004 31.20 33.95 31.15 33.75 874,400 +2.52(+8.07%)
Jan 06, 2004 31.60 32.20 31.23 31.23 385,500 -0.14(-0.45%)
Jan 05, 2004 30.90 31.42 30.63 31.37 252,500 +0.53(+1.72%)
Jan 02, 2004 30.85 31.46 30.70 30.84 244,200 +0.07(+0.23%)
Dec 31, 2003 31.25 31.35 30.36 30.77 318,800 -0.52(-1.66%)
Dec 30, 2003 31.30 31.35 30.88 31.29 212,500 +0.04(+0.13%)
Dec 29, 2003 30.93 31.32 30.88 31.25 181,600 +0.35(+1.13%)
Dec 26, 2003 30.60 30.94 30.60 30.90 37,600 +0.07(+0.23%)
Dec 24, 2003 30.65 31.00 30.60 30.83 47,500 +0.08(+0.26%)
Dec 23, 2003 30.64 30.74 30.21 30.75 223,500 -0.02(-0.06%)
Dec 22, 2003 30.32 30.77 30.19 30.77 198,900 +0.46(+1.52%)
Dec 19, 2003 30.16 30.32 29.75 30.31 270,300 +0.11(+0.36%)
Dec 18, 2003 29.25 30.20 29.21 30.20 351,500 +0.95(+3.25%)
Dec 17, 2003 29.20 29.30 28.61 29.25 154,900 -0.10(-0.34%)
Dec 16, 2003 28.99 29.35 28.13 29.35 446,900 +0.57(+1.98%)
Dec 15, 2003 30.18 30.18 28.78 28.78 392,700 -0.89(-3.00%)
Dec 12, 2003 29.45 29.85 29.34 29.67 304,300 +0.22(+0.75%)
Dec 11, 2003 28.40 29.50 28.37 29.45 174,100 +0.92(+3.22%)
Dec 10, 2003 28.89 28.89 28.48 28.53 181,700 -0.43(-1.48%)
Dec 09, 2003 28.98 29.25 28.92 28.96 282,300 -0.01(-0.03%)
Dec 08, 2003 28.66 29.30 28.65 28.97 375,100 +0.04(+0.14%)
Dec 05, 2003 27.76 29.08 27.76 28.93 552,800 +1.74(+6.40%)
Dec 04, 2003 27.13 27.25 27.00 27.19 406,200 +0.09(+0.33%)
Dec 03, 2003 27.40 27.40 27.09 27.10 200,500 -0.20(-0.73%)
Dec 02, 2003 27.40 27.40 27.27 27.30 314,800 -0.15(-0.55%)
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.