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, 2019 26.59 26.76 26.36 26.36 43,400 -0.35(-1.31%)
Aug 29, 2019 26.69 26.90 26.69 26.71 30,215 +0.12(+0.45%)
Aug 28, 2019 26.52 26.87 26.52 26.59 34,341 -0.09(-0.34%)
Aug 27, 2019 26.38 26.72 26.38 26.68 20,917 +0.39(+1.48%)
Aug 26, 2019 26.61 26.75 26.20 26.29 19,779 -0.36(-1.35%)
Aug 23, 2019 26.69 26.75 26.63 26.65 6,400 -0.05(-0.19%)
Aug 22, 2019 26.78 26.85 26.66 26.70 19,771 -0.09(-0.34%)
Aug 21, 2019 26.67 26.80 26.64 26.79 14,354 +0.13(+0.49%)
Aug 20, 2019 26.65 26.69 26.57 26.66 10,101 +0.03(+0.11%)
Aug 19, 2019 26.51 26.65 26.43 26.63 7,779 +0.16(+0.60%)
Aug 16, 2019 26.55 26.55 26.46 26.47 2,700 -0.08(-0.30%)
Aug 15, 2019 26.48 26.57 26.44 26.55 3,527 +0.08(+0.30%)
Aug 14, 2019 26.11 26.50 26.11 26.47 18,613 +0.21(+0.80%)
Aug 13, 2019 26.13 26.26 26.13 26.26 3,476 +0.16(+0.59%)
Aug 12, 2019 26.09 26.19 26.02 26.11 6,477 -0.04(-0.17%)
Aug 09, 2019 26.16 26.19 25.94 26.15 5,300 -0.16(-0.61%)
Aug 08, 2019 26.25 26.39 26.16 26.31 12,693 +0.02(+0.08%)
Aug 07, 2019 26.11 26.29 26.11 26.29 5,263 +0.00(+0.00%)
Aug 06, 2019 26.10 26.29 26.10 26.29 1,499 +0.11(+0.42%)
Aug 05, 2019 26.50 26.50 26.01 26.18 11,474 -0.36(-1.36%)
Aug 02, 2019 26.45 26.55 26.45 26.54 5,400 +0.07(+0.26%)
Aug 01, 2019 26.43 26.53 26.35 26.47 6,620 +0.17(+0.65%)
Jul 31, 2019 26.45 26.49 26.30 26.30 43,128 -0.06(-0.23%)
Jul 30, 2019 26.43 26.61 26.35 26.36 11,764 -0.16(-0.60%)
Jul 29, 2019 26.69 26.76 26.52 26.52 30,269 -0.07(-0.26%)
Jul 26, 2019 26.59 26.67 26.56 26.59 6,300 +0.00(+0.00%)
Jul 25, 2019 26.79 26.79 26.57 26.59 28,150 -0.21(-0.78%)
Jul 24, 2019 26.60 26.80 26.56 26.80 26,379 +0.17(+0.64%)
Jul 23, 2019 26.69 26.69 26.46 26.63 15,082 +0.02(+0.08%)
Jul 22, 2019 26.71 26.79 26.61 26.61 11,696 -0.19(-0.71%)
Jul 19, 2019 26.80 26.80 26.71 26.80 8,900 +0.00(+0.00%)
Jul 18, 2019 26.70 26.80 26.70 26.80 9,495 +0.08(+0.30%)
Jul 17, 2019 26.78 26.78 26.64 26.72 10,348 -0.06(-0.22%)
Jul 16, 2019 26.77 26.78 26.71 26.78 14,184 +0.06(+0.22%)
Jul 15, 2019 26.70 26.72 26.63 26.72 10,553 +0.08(+0.30%)
Jul 12, 2019 26.61 26.70 26.58 26.64 4,500 -0.05(-0.19%)
Jul 11, 2019 26.54 26.71 26.42 26.69 14,282 +0.22(+0.83%)
Jul 10, 2019 26.43 26.55 26.43 26.47 11,329 -0.04(-0.15%)
Jul 09, 2019 26.21 26.52 26.21 26.51 18,189 +0.25(+0.95%)
Jul 08, 2019 26.23 26.29 25.96 26.26 50,824 +0.01(+0.04%)
Jul 05, 2019 26.47 26.47 26.20 26.25 10,500 -0.21(-0.79%)
Jul 03, 2019 26.48 26.49 26.38 26.46 4,200 +0.03(+0.12%)
Jul 02, 2019 26.50 26.50 26.30 26.43 5,752 -0.07(-0.27%)
Jul 01, 2019 26.20 26.50 26.12 26.50 19,140 +0.45(+1.73%)
Jun 28, 2019 26.02 26.26 26.02 26.05 45,600 -0.46(-1.75%)
Jun 27, 2019 26.40 26.54 26.25 26.51 29,130 +0.16(+0.62%)
Jun 26, 2019 26.24 26.35 26.21 26.35 13,995 +0.05(+0.19%)
Jun 25, 2019 26.23 26.30 26.11 26.30 11,629 +0.18(+0.69%)
Jun 24, 2019 26.06 26.27 26.06 26.12 10,394 +0.09(+0.35%)
Jun 21, 2019 26.32 26.35 26.02 26.03 24,800 -0.26(-0.99%)
Jun 20, 2019 26.20 26.40 26.20 26.29 18,667 +0.06(+0.25%)
Jun 19, 2019 26.08 26.28 26.08 26.23 19,971 +0.08(+0.29%)
Jun 18, 2019 25.90 26.17 25.90 26.15 31,492 +0.27(+1.06%)
Jun 17, 2019 25.75 25.88 25.75 25.88 7,299 +0.13(+0.49%)
Jun 14, 2019 25.72 25.75 25.72 25.75 3,400 +0.01(+0.05%)
Jun 13, 2019 25.60 25.76 25.60 25.74 5,705 +0.06(+0.24%)
Jun 12, 2019 25.64 25.69 25.64 25.68 4,375 +0.06(+0.22%)
Jun 11, 2019 25.67 25.70 25.62 25.62 4,421 -0.06(-0.23%)
Jun 10, 2019 25.70 25.71 25.62 25.68 8,376 +0.03(+0.11%)
Jun 07, 2019 25.62 25.70 25.59 25.65 7,500 -0.02(-0.07%)
Jun 06, 2019 25.64 25.67 25.60 25.67 8,040 -0.01(-0.03%)
Jun 05, 2019 25.58 25.72 25.58 25.68 5,540 +0.04(+0.16%)
Jun 04, 2019 25.61 25.68 25.61 25.64 23,140 +0.02(+0.09%)
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.