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, 2013 23.18 23.20 23.02 23.02 11,889 -0.09(-0.39%)
Oct 30, 2013 23.10 23.20 23.10 23.11 16,209 -0.04(-0.17%)
Oct 29, 2013 23.19 23.20 23.11 23.15 13,064 -0.05(-0.22%)
Oct 28, 2013 23.19 23.30 23.13 23.20 9,311 +0.02(+0.09%)
Oct 25, 2013 23.15 23.20 23.11 23.18 10,750 +0.09(+0.39%)
Oct 24, 2013 23.19 23.20 23.01 23.09 13,639 -0.04(-0.17%)
Oct 23, 2013 22.97 23.20 22.78 23.13 28,120 +0.17(+0.74%)
Oct 22, 2013 22.80 22.98 22.80 22.96 13,617 +0.20(+0.88%)
Oct 21, 2013 22.80 22.87 22.71 22.76 19,284 +0.11(+0.49%)
Oct 18, 2013 22.92 23.04 22.65 22.65 49,002 -0.32(-1.39%)
Oct 17, 2013 22.85 23.20 22.74 22.97 16,973 +0.12(+0.53%)
Oct 16, 2013 23.00 23.00 22.71 22.85 22,928 +0.03(+0.13%)
Oct 15, 2013 23.15 23.16 22.81 22.82 24,124 -0.22(-0.95%)
Oct 14, 2013 23.01 23.21 23.00 23.04 11,331 -0.06(-0.26%)
Oct 11, 2013 23.33 23.39 23.06 23.10 9,369 -0.11(-0.46%)
Oct 10, 2013 23.18 23.28 23.14 23.21 6,643 +0.04(+0.16%)
Oct 09, 2013 23.25 23.28 23.15 23.17 17,315 -0.11(-0.47%)
Oct 08, 2013 23.15 23.30 23.15 23.28 11,465 +0.13(+0.56%)
Oct 07, 2013 23.16 23.35 23.15 23.15 16,816 -0.20(-0.86%)
Oct 04, 2013 23.00 23.35 22.97 23.35 13,477 +0.34(+1.48%)
Oct 03, 2013 23.14 23.21 23.00 23.01 15,770 -0.12(-0.52%)
Oct 02, 2013 23.25 23.48 23.06 23.13 14,595 -0.19(-0.81%)
Oct 01, 2013 23.27 23.63 23.27 23.32 9,358 -0.11(-0.47%)
Sep 27, 2013 23.57 23.67 23.27 23.43 25,631 -0.60(-2.50%)
Sep 26, 2013 23.88 24.09 23.73 24.03 14,044 +0.30(+1.26%)
Sep 25, 2013 23.37 23.77 23.27 23.73 31,694 +0.45(+1.95%)
Sep 24, 2013 23.25 23.57 23.14 23.28 42,046 -0.01(-0.06%)
Sep 23, 2013 23.10 23.44 23.10 23.29 21,453 +0.13(+0.54%)
Sep 20, 2013 23.06 23.40 23.06 23.16 26,344 -0.01(-0.03%)
Sep 19, 2013 23.09 23.40 23.07 23.17 20,304 +0.08(+0.35%)
Sep 18, 2013 23.09 23.09 22.96 23.09 29,925 +0.10(+0.43%)
Sep 17, 2013 23.06 23.20 22.93 22.99 21,181 -0.11(-0.48%)
Sep 16, 2013 23.07 23.25 23.05 23.10 14,326 +0.05(+0.22%)
Sep 13, 2013 23.00 23.17 23.00 23.05 13,574 +0.05(+0.22%)
Sep 12, 2013 23.14 23.27 22.91 23.00 25,356 -0.04(-0.17%)
Sep 11, 2013 22.95 23.15 22.94 23.04 25,153 +0.11(+0.48%)
Sep 10, 2013 22.99 23.09 22.86 22.93 52,814 +0.01(+0.04%)
Sep 09, 2013 22.86 23.03 22.85 22.92 26,179 +0.06(+0.26%)
Sep 06, 2013 22.76 22.99 22.76 22.86 22,755 +0.07(+0.29%)
Sep 05, 2013 22.90 22.94 22.75 22.79 22,962 -0.22(-0.94%)
Sep 04, 2013 23.00 23.15 22.81 23.01 34,492 +0.00(+0.00%)
Sep 03, 2013 23.36 23.36 22.63 23.01 20,373 -0.32(-1.37%)
Aug 30, 2013 23.41 23.50 23.26 23.33 18,337 -0.19(-0.81%)
Aug 29, 2013 23.40 23.59 23.38 23.52 38,550 +0.02(+0.09%)
Aug 28, 2013 23.50 23.51 23.25 23.50 17,230 +0.02(+0.09%)
Aug 27, 2013 23.92 23.92 23.22 23.48 53,626 -0.44(-1.84%)
Aug 26, 2013 24.02 24.28 23.75 23.92 13,552 -0.10(-0.42%)
Aug 23, 2013 24.38 24.48 24.00 24.02 17,680 -0.09(-0.37%)
Aug 22, 2013 23.60 24.43 23.60 24.11 15,632 +0.57(+2.42%)
Aug 21, 2013 23.65 23.68 23.42 23.54 20,523 -0.20(-0.84%)
Aug 20, 2013 24.21 24.21 23.53 23.74 21,242 -0.43(-1.78%)
Aug 19, 2013 24.57 24.57 24.12 24.17 10,582 -0.34(-1.38%)
Aug 16, 2013 24.60 24.60 24.41 24.51 17,862 -0.09(-0.38%)
Aug 15, 2013 24.27 24.65 24.23 24.60 27,511 +0.30(+1.23%)
Aug 14, 2013 24.29 24.53 24.27 24.30 9,409 -0.18(-0.73%)
Aug 13, 2013 24.60 24.62 24.40 24.48 13,497 -0.04(-0.16%)
Aug 12, 2013 24.55 24.66 24.41 24.52 14,027 +0.08(+0.33%)
Aug 09, 2013 24.51 24.60 24.44 24.44 6,026 -0.03(-0.12%)
Aug 08, 2013 24.86 24.86 24.47 24.47 15,098 -0.25(-1.01%)
Aug 07, 2013 24.89 24.89 24.70 24.72 8,707 -0.11(-0.44%)
Aug 06, 2013 24.98 24.98 24.70 24.83 13,515 -0.06(-0.24%)
Aug 05, 2013 24.75 24.98 24.75 24.89 14,579 +0.13(+0.53%)
Aug 02, 2013 24.73 24.83 24.71 24.76 12,855 +0.15(+0.61%)
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.