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 31, 2007 22.65 22.85 22.16 22.55 11,700 -0.02(-0.09%)
Oct 30, 2007 22.05 22.57 21.96 22.57 17,900 +0.42(+1.90%)
Oct 29, 2007 22.90 22.90 22.00 22.15 18,100 -0.50(-2.21%)
Oct 26, 2007 22.50 22.99 22.50 22.65 15,600 +0.07(+0.31%)
Oct 25, 2007 22.80 22.80 22.15 22.58 18,600 -0.01(-0.04%)
Oct 24, 2007 22.51 22.69 22.16 22.59 22,900 -0.19(-0.83%)
Oct 23, 2007 23.20 23.20 22.45 22.78 8,500 -0.52(-2.23%)
Oct 22, 2007 23.13 23.30 22.91 23.30 7,400 +0.10(+0.43%)
Oct 19, 2007 22.80 23.20 22.40 23.20 16,200 +0.31(+1.35%)
Oct 18, 2007 23.30 23.30 22.65 22.89 13,200 -0.30(-1.30%)
Oct 17, 2007 22.90 23.35 22.72 23.19 27,100 +0.34(+1.49%)
Oct 16, 2007 22.40 23.10 22.26 22.85 57,800 +0.53(+2.37%)
Oct 15, 2007 22.16 22.34 22.15 22.32 10,100 +0.02(+0.09%)
Oct 12, 2007 22.70 22.70 22.16 22.30 9,300 -0.22(-0.98%)
Oct 11, 2007 21.96 22.64 21.96 22.52 28,700 +0.46(+2.09%)
Oct 10, 2007 22.15 22.40 21.95 22.06 16,900 -0.04(-0.16%)
Oct 09, 2007 22.20 22.40 21.95 22.10 21,600 -0.01(-0.07%)
Oct 08, 2007 22.19 22.19 22.10 22.11 8,200 -0.15(-0.67%)
Oct 05, 2007 22.41 22.75 22.15 22.26 14,000 -0.39(-1.72%)
Oct 04, 2007 22.70 22.97 22.25 22.65 13,400 -0.14(-0.61%)
Oct 03, 2007 22.70 22.89 22.15 22.79 12,000 +0.19(+0.84%)
Oct 02, 2007 22.30 22.60 22.05 22.60 15,900 +0.40(+1.80%)
Oct 01, 2007 22.45 22.45 22.00 22.20 20,100 -0.43(-1.90%)
Sep 28, 2007 22.90 22.90 22.06 22.63 16,800 -0.20(-0.88%)
Sep 27, 2007 22.69 22.83 22.21 22.83 5,100 -0.33(-1.42%)
Sep 26, 2007 22.50 23.46 22.31 23.16 20,400 +0.76(+3.39%)
Sep 25, 2007 22.48 23.00 22.21 22.40 15,500 +0.00(+0.00%)
Sep 24, 2007 22.66 23.00 22.26 22.40 13,900 -0.20(-0.88%)
Sep 21, 2007 22.60 22.62 22.20 22.60 26,500 -0.05(-0.22%)
Sep 20, 2007 22.60 23.01 22.40 22.65 6,200 -0.05(-0.22%)
Sep 19, 2007 22.45 22.80 22.40 22.70 26,300 +0.40(+1.79%)
Sep 18, 2007 22.10 22.50 21.99 22.30 17,700 +0.30(+1.36%)
Sep 17, 2007 22.15 22.35 22.00 22.00 12,700 -0.38(-1.70%)
Sep 14, 2007 22.00 22.40 22.00 22.38 11,300 +0.42(+1.91%)
Sep 13, 2007 21.93 22.21 21.72 21.96 11,600 -0.19(-0.86%)
Sep 12, 2007 22.15 22.20 21.74 22.15 11,200 -0.05(-0.23%)
Sep 11, 2007 21.75 22.39 21.63 22.20 20,900 +0.35(+1.60%)
Sep 10, 2007 21.86 22.00 21.82 21.85 9,700 -0.02(-0.09%)
Sep 07, 2007 22.00 22.00 21.82 21.87 7,000 -0.10(-0.46%)
Sep 06, 2007 22.00 22.00 21.65 21.97 28,500 -0.03(-0.14%)
Sep 05, 2007 21.77 22.00 21.63 22.00 16,200 +0.10(+0.46%)
Sep 04, 2007 21.81 21.98 21.60 21.90 14,200 +0.17(+0.79%)
Aug 31, 2007 21.61 22.00 21.55 21.73 13,500 -0.10(-0.47%)
Aug 30, 2007 21.60 21.98 21.60 21.83 9,600 +0.15(+0.69%)
Aug 29, 2007 21.50 21.79 21.50 21.68 9,800 -0.12(-0.55%)
Aug 28, 2007 21.85 21.85 21.35 21.80 17,600 -0.16(-0.73%)
Aug 27, 2007 21.79 22.00 21.71 21.96 18,600 +0.07(+0.32%)
Aug 24, 2007 21.99 22.00 21.56 21.89 12,800 -0.10(-0.45%)
Aug 23, 2007 21.75 22.00 21.40 21.99 57,800 +0.48(+2.23%)
Aug 22, 2007 21.00 21.90 21.00 21.51 38,500 +0.62(+2.97%)
Aug 21, 2007 20.87 20.89 20.04 20.89 29,500 +0.02(+0.10%)
Aug 20, 2007 20.08 20.89 19.25 20.87 32,600 +0.83(+4.14%)
Aug 17, 2007 17.13 20.10 17.13 20.04 99,300 +3.28(+19.57%)
Aug 16, 2007 17.50 17.70 15.00 16.76 112,400 -1.37(-7.56%)
Aug 15, 2007 19.20 19.24 18.12 18.13 20,900 -1.02(-5.33%)
Aug 14, 2007 18.70 19.15 18.70 19.15 18,600 +0.35(+1.86%)
Aug 13, 2007 20.40 20.40 18.05 18.80 55,900 -1.50(-7.39%)
Aug 10, 2007 21.55 21.55 20.00 20.30 19,600 -1.15(-5.36%)
Aug 09, 2007 21.73 21.79 21.00 21.45 15,700 -0.44(-2.03%)
Aug 08, 2007 21.35 21.90 20.91 21.89 25,700 +0.75(+3.57%)
Aug 07, 2007 21.85 21.85 20.76 21.14 21,600 -0.61(-2.80%)
Aug 06, 2007 22.25 22.25 21.45 21.75 16,300 -0.25(-1.14%)
Aug 03, 2007 22.07 22.20 22.00 22.00 10,100 -0.20(-0.90%)
Aug 02, 2007 22.19 22.55 21.91 22.20 23,200 +0.11(+0.50%)
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.