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 (%)
Dec 30, 2011 23.43 23.49 23.30 23.43 8,492 +0.00(+0.00%)
Dec 29, 2011 23.05 23.55 23.05 23.43 18,252 +0.29(+1.25%)
Dec 28, 2011 23.19 23.45 23.14 23.14 20,706 -0.43(-1.82%)
Dec 27, 2011 23.40 23.76 23.38 23.57 19,278 +0.17(+0.73%)
Dec 23, 2011 23.44 23.50 23.21 23.40 8,170 -0.04(-0.17%)
Dec 21, 2011 23.04 23.46 23.04 23.44 4,949 +0.35(+1.52%)
Dec 20, 2011 23.21 23.44 22.90 23.09 20,207 -0.26(-1.11%)
Dec 19, 2011 23.53 23.54 23.08 23.35 16,415 -0.08(-0.34%)
Dec 16, 2011 23.60 23.72 23.33 23.43 16,524 -0.17(-0.72%)
Dec 15, 2011 23.47 23.60 23.29 23.60 20,646 +0.10(+0.43%)
Dec 14, 2011 23.27 23.50 23.03 23.50 12,036 +0.06(+0.26%)
Dec 13, 2011 23.13 23.46 23.06 23.44 17,495 +0.41(+1.78%)
Dec 12, 2011 23.31 23.47 23.03 23.03 10,686 -0.43(-1.83%)
Dec 09, 2011 23.40 23.54 23.23 23.46 12,275 +0.00(+0.00%)
Dec 08, 2011 23.50 23.50 23.32 23.46 10,523 -0.06(-0.26%)
Dec 07, 2011 23.34 23.66 23.34 23.52 6,771 +0.02(+0.09%)
Dec 06, 2011 23.38 23.50 23.38 23.50 2,960 +0.06(+0.26%)
Dec 05, 2011 23.28 23.44 23.25 23.44 5,141 +0.18(+0.77%)
Dec 02, 2011 23.14 23.48 23.14 23.26 10,198 +0.01(+0.04%)
Dec 01, 2011 23.10 23.40 22.81 23.25 5,988 -0.01(-0.04%)
Nov 30, 2011 23.71 23.71 22.96 23.26 17,446 +0.09(+0.39%)
Nov 29, 2011 22.79 23.19 22.79 23.17 7,373 +0.32(+1.38%)
Nov 28, 2011 23.44 23.44 22.83 22.86 11,710 +0.00(+0.02%)
Nov 25, 2011 22.67 23.00 22.67 22.85 6,163 -0.02(-0.09%)
Nov 23, 2011 22.95 23.15 22.82 22.87 7,833 -0.08(-0.34%)
Nov 22, 2011 22.75 23.07 22.75 22.95 4,162 +0.10(+0.44%)
Nov 21, 2011 22.86 23.14 22.65 22.85 9,121 -0.20(-0.87%)
Nov 18, 2011 23.05 23.24 22.73 23.05 24,216 -0.20(-0.86%)
Nov 17, 2011 23.23 23.29 23.19 23.25 12,232 +0.05(+0.22%)
Nov 16, 2011 23.20 23.30 23.01 23.20 21,027 +0.14(+0.61%)
Nov 15, 2011 22.88 23.27 22.86 23.06 23,302 +0.11(+0.48%)
Nov 14, 2011 22.99 23.09 22.60 22.95 16,392 +0.07(+0.31%)
Nov 11, 2011 22.91 23.07 22.65 22.88 9,118 -0.03(-0.13%)
Nov 10, 2011 22.55 23.14 22.50 22.91 14,147 +0.43(+1.91%)
Nov 09, 2011 22.61 22.65 22.13 22.48 14,394 -0.13(-0.57%)
Nov 08, 2011 22.50 22.66 22.41 22.61 7,493 +0.12(+0.53%)
Nov 07, 2011 22.80 22.80 22.42 22.49 7,132 -0.21(-0.93%)
Nov 04, 2011 22.52 22.71 22.51 22.70 7,510 +0.11(+0.49%)
Nov 03, 2011 22.85 22.87 22.49 22.59 4,945 -0.09(-0.40%)
Nov 02, 2011 22.79 22.90 22.62 22.68 4,635 -0.09(-0.40%)
Nov 01, 2011 22.58 22.88 22.54 22.77 6,758 -0.03(-0.13%)
Oct 31, 2011 22.84 23.15 22.68 22.80 9,642 +0.01(+0.04%)
Oct 28, 2011 22.62 23.04 22.62 22.79 12,000 -0.07(-0.31%)
Oct 27, 2011 22.80 23.03 22.68 22.86 7,861 +0.19(+0.84%)
Oct 26, 2011 22.60 22.88 22.42 22.67 7,275 -0.01(-0.04%)
Oct 25, 2011 22.42 22.75 22.16 22.68 10,521 +0.22(+0.98%)
Oct 24, 2011 22.13 22.46 22.13 22.46 10,940 +0.20(+0.90%)
Oct 21, 2011 22.43 22.43 21.76 22.26 14,386 +0.04(+0.18%)
Oct 20, 2011 22.23 22.24 22.00 22.22 5,834 -0.14(-0.63%)
Oct 19, 2011 22.31 22.36 22.15 22.36 5,831 +0.01(+0.04%)
Oct 18, 2011 22.30 22.35 22.02 22.35 14,442 +0.21(+0.95%)
Oct 17, 2011 22.40 22.40 21.96 22.14 6,926 -0.01(-0.05%)
Oct 14, 2011 22.14 22.27 22.14 22.15 10,706 +0.10(+0.45%)
Oct 13, 2011 22.27 22.30 21.86 22.05 7,926 -0.42(-1.87%)
Oct 12, 2011 22.37 22.68 22.23 22.47 8,961 +0.03(+0.13%)
Oct 11, 2011 22.34 22.48 22.31 22.44 4,995 +0.20(+0.90%)
Oct 10, 2011 22.15 22.45 22.04 22.24 9,800 +0.39(+1.78%)
Oct 07, 2011 21.82 21.85 21.64 21.85 4,420 +0.10(+0.46%)
Oct 06, 2011 21.92 21.99 21.60 21.75 9,556 -0.07(-0.32%)
Oct 05, 2011 21.25 22.08 21.25 21.82 24,371 +0.32(+1.49%)
Oct 04, 2011 21.76 21.85 21.40 21.50 19,548 -0.44(-2.01%)
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.