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 (%)
Apr 30, 2015 25.60 25.64 25.35 25.40 5,117 -0.17(-0.67%)
Apr 29, 2015 25.59 25.62 25.47 25.57 12,747 +0.05(+0.20%)
Apr 28, 2015 25.48 25.62 25.48 25.52 10,105 +0.02(+0.08%)
Apr 27, 2015 25.58 25.76 25.44 25.50 19,106 +0.05(+0.20%)
Apr 24, 2015 25.62 25.66 25.45 25.45 3,587 -0.15(-0.57%)
Apr 23, 2015 25.63 25.77 25.56 25.60 19,950 +0.05(+0.18%)
Apr 22, 2015 25.48 25.69 25.48 25.55 21,636 +0.04(+0.16%)
Apr 21, 2015 25.49 25.61 25.47 25.51 3,256 -0.06(-0.23%)
Apr 20, 2015 25.33 25.58 25.27 25.57 14,547 +0.38(+1.51%)
Apr 17, 2015 25.42 25.42 25.19 25.19 46,138 -0.21(-0.83%)
Apr 16, 2015 25.58 25.58 25.40 25.40 13,817 -0.10(-0.39%)
Apr 15, 2015 25.53 25.53 25.42 25.50 11,892 +0.09(+0.35%)
Apr 14, 2015 25.40 25.53 25.40 25.41 18,221 +0.04(+0.16%)
Apr 13, 2015 25.47 25.70 25.37 25.37 8,641 -0.17(-0.67%)
Apr 10, 2015 25.60 25.60 25.46 25.54 12,722 -0.03(-0.12%)
Apr 09, 2015 25.40 25.70 25.40 25.57 17,793 +0.18(+0.71%)
Apr 08, 2015 25.41 25.46 25.36 25.39 7,963 +0.03(+0.12%)
Apr 07, 2015 25.39 25.44 25.33 25.36 11,644 -0.02(-0.08%)
Apr 06, 2015 25.42 25.47 25.38 25.38 18,637 -0.05(-0.20%)
Apr 02, 2015 25.42 25.43 25.43 25.43 5,900 +0.02(+0.08%)
Apr 01, 2015 25.43 25.49 25.41 25.41 9,841 -0.04(-0.16%)
Mar 31, 2015 25.50 25.76 25.44 25.45 14,666 +0.07(+0.29%)
Mar 30, 2015 25.36 25.39 25.29 25.38 7,517 -0.24(-0.95%)
Mar 27, 2015 25.63 25.73 25.55 25.62 14,158 -0.04(-0.16%)
Mar 26, 2015 25.89 25.92 25.65 25.66 10,614 -0.24(-0.93%)
Mar 25, 2015 26.00 26.00 25.86 25.90 5,930 -0.03(-0.12%)
Mar 24, 2015 26.13 26.13 25.85 25.93 8,613 -0.36(-1.37%)
Mar 23, 2015 25.93 26.29 25.93 26.29 8,961 +0.27(+1.04%)
Mar 20, 2015 25.97 26.02 25.85 26.02 10,373 +0.02(+0.08%)
Mar 19, 2015 25.80 26.00 25.80 26.00 7,381 +0.17(+0.66%)
Mar 18, 2015 25.69 26.06 25.63 25.83 18,845 +0.06(+0.23%)
Mar 17, 2015 25.57 25.77 25.51 25.77 14,829 +0.13(+0.51%)
Mar 16, 2015 25.73 25.75 25.55 25.64 9,823 -0.14(-0.53%)
Mar 13, 2015 25.69 25.80 25.66 25.78 6,390 +0.09(+0.34%)
Mar 12, 2015 25.64 25.77 25.63 25.69 10,522 +0.09(+0.35%)
Mar 11, 2015 25.43 25.74 25.43 25.60 14,166 +0.11(+0.45%)
Mar 10, 2015 25.38 25.49 25.38 25.49 14,325 +0.02(+0.06%)
Mar 09, 2015 25.36 25.45 25.36 25.47 6,722 +0.13(+0.51%)
Mar 06, 2015 25.50 25.50 25.32 25.34 10,601 -0.17(-0.67%)
Mar 05, 2015 25.47 25.51 25.44 25.51 4,172 +0.05(+0.20%)
Mar 04, 2015 25.51 25.59 25.46 25.46 16,470 -0.02(-0.08%)
Mar 03, 2015 25.51 25.54 25.47 25.48 9,207 -0.10(-0.39%)
Mar 02, 2015 25.61 25.65 25.57 25.58 9,688 -0.01(-0.04%)
Feb 27, 2015 25.47 25.67 25.45 25.59 23,252 +0.14(+0.55%)
Feb 26, 2015 25.46 25.55 25.38 25.45 14,254 +0.00(+0.00%)
Feb 25, 2015 25.36 25.50 25.36 25.45 16,888 +0.04(+0.16%)
Feb 24, 2015 25.31 25.42 25.28 25.41 43,903 +0.12(+0.47%)
Feb 23, 2015 25.41 25.41 25.28 25.29 22,769 -0.11(-0.43%)
Feb 20, 2015 25.41 25.50 25.30 25.40 14,168 +0.09(+0.36%)
Feb 19, 2015 25.38 25.38 25.28 25.31 8,584 -0.05(-0.20%)
Feb 18, 2015 25.41 25.46 25.35 25.36 31,294 -0.04(-0.16%)
Feb 17, 2015 25.43 25.47 25.37 25.40 12,177 -0.18(-0.70%)
Feb 13, 2015 25.50 25.58 25.58 25.58 4,400 +0.09(+0.35%)
Feb 12, 2015 25.42 25.50 25.42 25.49 5,792 +0.00(+0.00%)
Feb 11, 2015 25.38 25.49 25.35 25.49 18,775 +0.06(+0.24%)
Feb 10, 2015 25.49 25.50 25.42 25.43 10,778 +0.01(+0.04%)
Feb 09, 2015 25.38 25.47 25.35 25.42 18,816 +0.03(+0.12%)
Feb 06, 2015 25.55 25.55 25.39 25.39 8,767 -0.19(-0.74%)
Feb 05, 2015 25.61 25.68 25.45 25.58 12,654 -0.14(-0.54%)
Feb 04, 2015 25.73 25.90 25.53 25.72 12,925 +0.11(+0.43%)
Feb 03, 2015 25.65 25.79 25.61 25.61 4,391 +0.01(+0.04%)
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.