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 30, 2013 23.41 23.50 23.26 23.33 18,337 -0.19(-0.81%)
Aug 29, 2013 23.40 23.59 23.38 23.52 38,550 +0.02(+0.09%)
Aug 28, 2013 23.50 23.51 23.25 23.50 17,230 +0.02(+0.09%)
Aug 27, 2013 23.92 23.92 23.22 23.48 53,626 -0.44(-1.84%)
Aug 26, 2013 24.02 24.28 23.75 23.92 13,552 -0.10(-0.42%)
Aug 23, 2013 24.38 24.48 24.00 24.02 17,680 -0.09(-0.37%)
Aug 22, 2013 23.60 24.43 23.60 24.11 15,632 +0.57(+2.42%)
Aug 21, 2013 23.65 23.68 23.42 23.54 20,523 -0.20(-0.84%)
Aug 20, 2013 24.21 24.21 23.53 23.74 21,242 -0.43(-1.78%)
Aug 19, 2013 24.57 24.57 24.12 24.17 10,582 -0.34(-1.38%)
Aug 16, 2013 24.60 24.60 24.41 24.51 17,862 -0.09(-0.38%)
Aug 15, 2013 24.27 24.65 24.23 24.60 27,511 +0.30(+1.23%)
Aug 14, 2013 24.29 24.53 24.27 24.30 9,409 -0.18(-0.73%)
Aug 13, 2013 24.60 24.62 24.40 24.48 13,497 -0.04(-0.16%)
Aug 12, 2013 24.55 24.66 24.41 24.52 14,027 +0.08(+0.33%)
Aug 09, 2013 24.51 24.60 24.44 24.44 6,026 -0.03(-0.12%)
Aug 08, 2013 24.86 24.86 24.47 24.47 15,098 -0.25(-1.01%)
Aug 07, 2013 24.89 24.89 24.70 24.72 8,707 -0.11(-0.44%)
Aug 06, 2013 24.98 24.98 24.70 24.83 13,515 -0.06(-0.24%)
Aug 05, 2013 24.75 24.98 24.75 24.89 14,579 +0.13(+0.53%)
Aug 02, 2013 24.73 24.83 24.71 24.76 12,855 +0.15(+0.61%)
Aug 01, 2013 24.90 24.90 24.55 24.61 14,297 -0.29(-1.16%)
Jul 31, 2013 24.81 24.91 24.72 24.90 12,318 -0.02(-0.08%)
Jul 30, 2013 24.92 24.93 24.78 24.92 7,013 +0.02(+0.08%)
Jul 29, 2013 25.17 25.17 24.79 24.90 18,732 -0.14(-0.56%)
Jul 26, 2013 25.02 25.25 24.96 25.04 5,810 +0.04(+0.15%)
Jul 25, 2013 24.84 25.02 24.82 25.00 14,059 -0.05(-0.19%)
Jul 24, 2013 25.00 25.05 24.84 25.05 19,550 +0.05(+0.20%)
Jul 23, 2013 24.90 25.00 24.90 25.00 19,461 +0.02(+0.09%)
Jul 22, 2013 25.09 25.10 24.92 24.98 19,887 -0.04(-0.17%)
Jul 19, 2013 25.05 25.05 25.00 25.02 11,945 +0.00(+0.00%)
Jul 18, 2013 24.99 25.08 24.90 25.02 27,164 +0.12(+0.49%)
Jul 17, 2013 24.97 25.08 24.77 24.90 26,294 -0.12(-0.48%)
Jul 16, 2013 25.08 25.08 24.93 25.02 15,563 +0.03(+0.11%)
Jul 15, 2013 25.00 25.00 24.96 24.99 6,620 +0.03(+0.12%)
Jul 12, 2013 24.97 24.98 24.80 24.96 13,429 +0.10(+0.40%)
Jul 11, 2013 24.84 25.00 24.82 24.86 14,338 +0.01(+0.04%)
Jul 10, 2013 24.87 24.98 24.70 24.85 15,017 +0.09(+0.36%)
Jul 09, 2013 24.64 24.76 24.49 24.76 16,968 +0.27(+1.10%)
Jul 08, 2013 24.65 24.74 24.35 24.49 23,804 -0.27(-1.07%)
Jul 05, 2013 24.87 25.10 24.59 24.76 14,917 -0.20(-0.82%)
Jul 03, 2013 24.84 25.00 24.78 24.96 7,735 -0.08(-0.32%)
Jul 02, 2013 25.12 25.12 24.98 25.04 12,279 +0.03(+0.12%)
Jul 01, 2013 24.91 25.07 24.78 25.01 14,506 +0.02(+0.08%)
Jun 28, 2013 24.66 24.99 24.52 24.99 36,174 +0.02(+0.08%)
Jun 26, 2013 24.78 25.01 24.78 24.97 12,954 +0.06(+0.22%)
Jun 25, 2013 24.88 24.98 24.61 24.91 28,624 +0.16(+0.66%)
Jun 24, 2013 24.88 25.08 24.67 24.75 70,979 -0.21(-0.84%)
Jun 21, 2013 24.90 25.03 24.82 24.96 15,905 +0.04(+0.16%)
Jun 20, 2013 24.92 24.97 24.61 24.92 37,487 -0.19(-0.76%)
Jun 19, 2013 25.24 25.25 25.09 25.11 14,075 -0.07(-0.28%)
Jun 18, 2013 25.16 25.25 25.07 25.18 13,210 +0.12(+0.48%)
Jun 17, 2013 25.15 25.17 25.06 25.06 9,947 -0.05(-0.20%)
Jun 14, 2013 25.12 25.25 25.02 25.11 14,380 +0.10(+0.40%)
Jun 13, 2013 24.80 25.02 24.60 25.01 26,019 +0.29(+1.16%)
Jun 12, 2013 25.02 25.03 24.25 24.72 30,934 -0.18(-0.71%)
Jun 11, 2013 25.07 25.07 24.68 24.90 29,290 -0.18(-0.72%)
Jun 10, 2013 25.17 25.17 24.99 25.08 12,825 -0.04(-0.15%)
Jun 07, 2013 24.93 25.16 24.93 25.12 17,250 +0.02(+0.07%)
Jun 06, 2013 24.93 25.10 24.90 25.10 25,052 +0.16(+0.64%)
Jun 05, 2013 25.13 25.15 24.80 24.94 39,285 -0.19(-0.76%)
Jun 04, 2013 25.03 25.25 25.03 25.13 17,336 +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.