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 31, 2014 25.18 25.04 25.04 25.04 25,200 -0.25(-0.99%)
Dec 30, 2014 25.00 25.29 25.00 25.29 8,663 +0.19(+0.76%)
Dec 29, 2014 25.19 25.40 25.00 25.10 7,061 -0.22(-0.87%)
Dec 26, 2014 25.33 25.40 25.24 25.32 9,470 -0.04(-0.16%)
Dec 24, 2014 25.31 25.36 25.36 25.36 12,400 +0.06(+0.24%)
Dec 23, 2014 25.53 25.59 25.30 25.30 11,133 -0.08(-0.32%)
Dec 22, 2014 25.25 25.66 25.25 25.38 8,980 +0.13(+0.52%)
Dec 19, 2014 25.19 25.34 25.15 25.25 12,694 +0.04(+0.16%)
Dec 18, 2014 25.31 25.34 25.19 25.21 30,352 -0.13(-0.51%)
Dec 17, 2014 25.26 25.34 25.23 25.34 14,055 +0.05(+0.20%)
Dec 16, 2014 25.26 25.34 25.25 25.29 6,284 +0.03(+0.12%)
Dec 15, 2014 25.27 25.28 25.26 25.26 1,675 +0.00(+0.00%)
Dec 12, 2014 25.29 25.33 25.26 25.26 8,045 -0.05(-0.19%)
Dec 11, 2014 25.30 25.34 25.28 25.31 5,161 +0.02(+0.07%)
Dec 10, 2014 25.31 25.31 25.27 25.29 5,416 -0.01(-0.04%)
Dec 09, 2014 25.28 25.30 25.28 25.30 2,002 -0.01(-0.04%)
Dec 08, 2014 25.27 25.31 25.26 25.31 6,244 +0.01(+0.04%)
Dec 05, 2014 25.26 25.32 25.26 25.30 12,011 +0.12(+0.48%)
Dec 04, 2014 25.26 25.28 25.18 25.18 18,878 -0.08(-0.32%)
Dec 03, 2014 25.34 25.34 25.26 25.26 4,034 -0.06(-0.24%)
Dec 02, 2014 25.25 25.33 25.25 25.32 5,119 +0.07(+0.28%)
Dec 01, 2014 25.26 25.31 25.25 25.25 5,456 -0.12(-0.47%)
Nov 28, 2014 25.35 25.37 25.34 25.37 2,255 +0.02(+0.08%)
Nov 26, 2014 25.32 25.35 25.35 25.35 10,500 -0.01(-0.03%)
Nov 25, 2014 25.32 25.37 25.28 25.36 12,340 +0.05(+0.19%)
Nov 24, 2014 25.29 25.33 25.29 25.31 7,381 -0.01(-0.04%)
Nov 21, 2014 25.36 25.37 25.30 25.32 9,269 -0.03(-0.12%)
Nov 20, 2014 25.33 25.35 25.32 25.35 11,642 +0.00(+0.00%)
Nov 19, 2014 25.26 25.37 25.26 25.35 7,411 +0.02(+0.08%)
Nov 18, 2014 25.30 25.37 25.30 25.33 8,474 -0.01(-0.04%)
Nov 17, 2014 25.27 25.36 25.27 25.34 18,571 -0.02(-0.08%)
Nov 14, 2014 25.28 25.36 25.25 25.36 15,481 +0.08(+0.32%)
Nov 13, 2014 25.27 25.28 25.22 25.28 11,249 +0.01(+0.04%)
Nov 12, 2014 25.21 25.27 25.21 25.27 4,968 +0.01(+0.04%)
Nov 11, 2014 25.21 25.27 25.21 25.26 5,589 -0.02(-0.08%)
Nov 10, 2014 25.33 25.33 25.24 25.28 8,450 -0.02(-0.08%)
Nov 07, 2014 25.27 25.38 25.20 25.30 16,958 +0.06(+0.24%)
Nov 06, 2014 25.21 25.24 25.19 25.24 9,820 +0.04(+0.16%)
Nov 05, 2014 25.15 25.24 25.15 25.20 8,939 +0.02(+0.10%)
Nov 04, 2014 25.17 25.23 25.10 25.18 23,458 +0.08(+0.30%)
Nov 03, 2014 25.24 25.27 25.10 25.10 21,166 -0.11(-0.44%)
Oct 31, 2014 25.23 25.24 25.20 25.21 8,351 -0.02(-0.08%)
Oct 30, 2014 25.24 25.25 25.17 25.23 5,531 +0.01(+0.04%)
Oct 29, 2014 25.23 25.24 25.14 25.22 11,117 +0.04(+0.16%)
Oct 28, 2014 25.24 25.24 25.12 25.18 10,710 -0.05(-0.20%)
Oct 27, 2014 25.18 25.24 25.12 25.23 11,446 -0.05(-0.20%)
Oct 24, 2014 25.19 25.28 25.09 25.28 7,141 +0.16(+0.64%)
Oct 23, 2014 25.19 25.36 25.10 25.12 10,746 +0.04(+0.16%)
Oct 22, 2014 25.18 25.18 25.08 25.08 8,498 -0.09(-0.36%)
Oct 21, 2014 25.16 25.20 25.10 25.17 12,711 -0.01(-0.04%)
Oct 20, 2014 25.15 25.25 25.11 25.18 19,395 +0.05(+0.20%)
Oct 17, 2014 25.06 25.25 25.06 25.13 15,881 +0.10(+0.40%)
Oct 16, 2014 25.10 25.20 25.03 25.03 15,116 -0.06(-0.24%)
Oct 15, 2014 25.10 25.24 25.00 25.09 25,027 +0.06(+0.24%)
Oct 14, 2014 25.02 25.08 24.99 25.03 14,941 -0.01(-0.04%)
Oct 13, 2014 24.82 25.13 24.82 25.04 8,390 +0.02(+0.08%)
Oct 10, 2014 25.03 25.09 24.98 25.02 7,618 -0.09(-0.36%)
Oct 09, 2014 25.38 25.38 25.07 25.11 8,874 -0.24(-0.95%)
Oct 08, 2014 25.22 25.36 25.18 25.35 14,521 +0.06(+0.23%)
Oct 07, 2014 25.30 25.36 25.28 25.29 15,136 -0.01(-0.04%)
Oct 06, 2014 25.29 25.36 25.23 25.30 12,098 +0.05(+0.20%)
Oct 03, 2014 25.20 25.27 25.15 25.25 27,245 +0.09(+0.36%)
Oct 02, 2014 25.15 25.25 25.13 25.16 8,375 -0.10(-0.39%)
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.