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 (%)
Oct 30, 2015 25.61 25.72 25.58 25.71 7,064 +0.01(+0.04%)
Oct 29, 2015 25.68 25.75 25.61 25.70 12,403 -0.06(-0.23%)
Oct 28, 2015 25.70 25.78 25.65 25.76 8,742 +0.02(+0.08%)
Oct 27, 2015 25.67 25.74 25.67 25.74 2,333 +0.02(+0.08%)
Oct 26, 2015 25.73 25.78 25.59 25.72 7,251 -0.09(-0.35%)
Oct 23, 2015 25.65 25.95 25.65 25.81 7,278 +0.03(+0.12%)
Oct 22, 2015 25.90 25.90 25.76 25.78 7,732 -0.03(-0.12%)
Oct 21, 2015 25.70 25.87 25.70 25.81 9,652 +0.02(+0.07%)
Oct 20, 2015 25.66 25.81 25.60 25.79 8,065 +0.01(+0.05%)
Oct 19, 2015 25.80 25.93 25.64 25.78 13,702 -0.02(-0.08%)
Oct 16, 2015 25.75 25.80 25.66 25.80 9,335 +0.02(+0.08%)
Oct 15, 2015 25.53 25.78 25.45 25.78 19,675 +0.37(+1.46%)
Oct 14, 2015 25.41 25.50 25.35 25.41 9,734 +0.02(+0.08%)
Oct 13, 2015 25.40 25.41 25.30 25.39 3,334 -0.05(-0.18%)
Oct 12, 2015 25.31 25.46 25.26 25.44 19,521 +0.09(+0.34%)
Oct 09, 2015 25.58 25.58 25.32 25.35 9,998 -0.09(-0.35%)
Oct 08, 2015 25.35 25.44 25.24 25.44 10,056 +0.15(+0.59%)
Oct 07, 2015 25.31 25.44 25.23 25.29 5,907 -0.02(-0.08%)
Oct 06, 2015 25.26 25.40 25.23 25.31 9,813 +0.05(+0.20%)
Oct 05, 2015 25.14 25.26 25.13 25.26 7,700 +0.15(+0.60%)
Oct 02, 2015 25.10 25.14 25.06 25.11 8,729 +0.07(+0.28%)
Oct 01, 2015 25.03 25.12 25.03 25.04 6,412 +0.03(+0.12%)
Sep 30, 2015 25.02 25.14 25.01 25.01 15,258 +0.00(+0.00%)
Sep 29, 2015 25.32 25.35 25.00 25.01 16,852 -0.49(-1.92%)
Sep 28, 2015 25.44 25.56 25.43 25.50 14,216 -0.03(-0.12%)
Sep 25, 2015 25.60 25.69 25.53 25.53 16,428 -0.15(-0.58%)
Sep 24, 2015 25.55 25.68 25.55 25.68 5,713 -0.02(-0.08%)
Sep 23, 2015 25.60 25.70 25.50 25.70 7,365 +0.10(+0.39%)
Sep 22, 2015 25.82 25.82 25.60 25.60 4,185 -0.09(-0.35%)
Sep 21, 2015 25.50 25.63 25.50 25.69 10,953 +0.25(+0.98%)
Sep 18, 2015 25.59 25.59 25.41 25.44 7,597 -0.16(-0.63%)
Sep 17, 2015 25.60 25.61 25.54 25.60 13,540 +0.03(+0.12%)
Sep 16, 2015 25.54 25.58 25.51 25.57 2,985 +0.04(+0.15%)
Sep 15, 2015 25.50 25.53 25.47 25.53 3,527 +0.08(+0.31%)
Sep 14, 2015 25.56 25.56 25.45 25.45 5,203 -0.03(-0.12%)
Sep 11, 2015 25.50 25.57 25.48 25.48 9,521 -0.12(-0.47%)
Sep 10, 2015 25.52 25.60 25.52 25.60 3,832 +0.05(+0.20%)
Sep 09, 2015 25.59 25.59 25.54 25.55 1,643 +0.02(+0.08%)
Sep 08, 2015 25.61 25.61 25.41 25.53 11,288 +0.00(+0.00%)
Sep 04, 2015 25.61 25.53 25.53 25.53 4,400 +0.00(+0.00%)
Sep 03, 2015 25.68 25.68 25.48 25.53 4,540 -0.08(-0.32%)
Sep 02, 2015 25.59 25.64 25.49 25.61 7,416 +0.09(+0.36%)
Sep 01, 2015 25.34 25.70 25.34 25.52 9,611 -0.08(-0.31%)
Aug 31, 2015 25.42 25.60 25.40 25.60 8,967 +0.13(+0.51%)
Aug 28, 2015 25.46 25.47 25.38 25.47 8,915 +0.03(+0.12%)
Aug 27, 2015 25.24 25.46 25.21 25.44 10,318 +0.34(+1.35%)
Aug 26, 2015 25.32 25.32 25.10 25.10 24,272 -0.22(-0.87%)
Aug 25, 2015 25.35 25.43 25.32 25.32 7,127 +0.07(+0.28%)
Aug 24, 2015 25.26 25.32 25.17 25.25 29,925 -0.05(-0.19%)
Aug 21, 2015 25.12 25.37 25.12 25.30 4,718 +0.02(+0.07%)
Aug 20, 2015 25.35 25.38 25.28 25.28 5,972 -0.16(-0.61%)
Aug 19, 2015 25.39 25.45 25.36 25.44 6,622 +0.07(+0.26%)
Aug 18, 2015 25.29 25.37 25.26 25.37 7,447 +0.10(+0.39%)
Aug 17, 2015 25.35 25.38 25.27 25.27 14,687 -0.08(-0.32%)
Aug 14, 2015 25.36 25.40 25.32 25.35 10,003 -0.04(-0.17%)
Aug 13, 2015 25.45 25.45 25.36 25.39 8,590 -0.01(-0.03%)
Aug 12, 2015 25.35 25.40 25.34 25.40 12,770 +0.05(+0.20%)
Aug 11, 2015 25.39 25.39 25.32 25.35 9,163 +0.00(+0.01%)
Aug 10, 2015 25.38 25.40 25.32 25.35 9,674 -0.00(-0.01%)
Aug 07, 2015 25.47 25.47 25.32 25.35 12,152 -0.10(-0.39%)
Aug 06, 2015 25.47 25.47 25.38 25.45 7,946 -0.02(-0.08%)
Aug 05, 2015 25.48 25.64 25.40 25.47 11,652 +0.04(+0.16%)
Aug 04, 2015 25.68 25.68 25.41 25.43 19,099 +0.05(+0.20%)
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.