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 (%)
Mar 31, 2009 6.000 6.139 5.290 5.650 25,500 -0.28(-4.72%)
Mar 30, 2009 6.060 6.090 5.800 5.930 26,100 -0.47(-7.34%)
Mar 26, 2009 6.110 6.500 6.060 6.400 33,875 +0.35(+5.79%)
Mar 25, 2009 5.740 6.050 5.740 6.050 21,344 +0.14(+2.37%)
Mar 24, 2009 5.930 6.050 5.700 5.910 35,860 +0.07(+1.18%)
Mar 23, 2009 6.000 6.000 5.841 5.841 37,900 +0.06(+1.05%)
Mar 20, 2009 5.700 5.950 5.700 5.780 23,585 +0.13(+2.30%)
Mar 19, 2009 5.600 5.900 5.577 5.650 45,970 +0.14(+2.54%)
Mar 18, 2009 5.560 5.660 5.310 5.510 47,765 +0.04(+0.73%)
Mar 17, 2009 5.010 5.770 5.010 5.470 35,611 +0.16(+3.01%)
Mar 16, 2009 4.900 5.320 4.650 5.310 38,623 +0.46(+9.48%)
Mar 13, 2009 4.600 4.950 4.600 4.850 0 +0.30(+6.59%)
Mar 12, 2009 4.250 4.750 4.030 4.550 83,861 +0.30(+7.06%)
Mar 11, 2009 4.280 4.690 4.250 4.250 14,733 -0.23(-5.13%)
Mar 10, 2009 3.800 4.696 3.800 4.480 44,333 +0.48(+12.00%)
Mar 09, 2009 4.150 4.200 3.850 4.000 32,928 -0.20(-4.76%)
Mar 06, 2009 4.140 4.330 4.000 4.200 0 -0.05(-1.18%)
Mar 05, 2009 4.010 4.540 3.640 4.250 49,034 -0.22(-4.92%)
Mar 04, 2009 4.340 4.800 4.200 4.470 118,992 -0.93(-17.22%)
Mar 02, 2009 5.450 5.800 5.250 5.400 48,186 -0.34(-5.92%)
Feb 27, 2009 5.500 6.000 5.240 5.740 0 +0.03(+0.53%)
Feb 26, 2009 4.780 5.720 4.780 5.710 51,129 +1.01(+21.49%)
Feb 25, 2009 4.250 4.920 4.250 4.700 55,831 +0.23(+5.15%)
Feb 24, 2009 4.530 4.730 3.960 4.470 61,785 -0.27(-5.70%)
Feb 23, 2009 5.000 5.000 4.440 4.740 62,550 -0.14(-2.87%)
Feb 20, 2009 5.000 5.100 4.750 4.880 67,281 -0.38(-7.29%)
Feb 19, 2009 6.750 6.750 5.120 5.263 165,249 -1.54(-22.60%)
Feb 18, 2009 7.010 7.010 6.700 6.800 29,635 -0.39(-5.42%)
Feb 17, 2009 6.880 7.200 6.250 7.190 56,719 +0.16(+2.28%)
Feb 13, 2009 7.060 7.060 7.000 7.030 11,350 -0.08(-1.13%)
Feb 12, 2009 7.000 7.172 7.000 7.110 23,025 +0.02(+0.32%)
Feb 11, 2009 6.995 7.250 6.980 7.088 9,400 +0.08(+1.11%)
Feb 10, 2009 7.010 7.200 6.880 7.010 58,335 +0.00(+0.00%)
Feb 09, 2009 7.020 7.139 6.790 7.010 54,133 +0.01(+0.14%)
Feb 06, 2009 6.860 7.070 6.680 7.000 45,611 +0.29(+4.32%)
Feb 05, 2009 6.700 6.900 6.400 6.710 26,050 -0.19(-2.75%)
Feb 04, 2009 6.570 6.900 6.000 6.900 114,191 +0.06(+0.88%)
Feb 03, 2009 7.000 7.070 6.520 6.840 70,999 -0.16(-2.29%)
Feb 02, 2009 7.500 7.500 5.900 7.000 301,942 -0.20(-2.75%)
Jan 30, 2009 7.630 7.630 7.010 7.198 0 -0.55(-7.13%)
Jan 29, 2009 6.920 7.990 6.600 7.750 60,626 +0.75(+10.71%)
Jan 28, 2009 8.490 8.490 6.250 7.000 272,965 -1.71(-19.63%)
Jan 27, 2009 8.610 9.350 8.500 8.710 29,424 -0.06(-0.68%)
Jan 26, 2009 8.770 9.350 8.770 8.770 5,530 -0.10(-1.11%)
Jan 23, 2009 8.280 8.880 8.280 8.868 10,750 +0.58(+6.98%)
Jan 22, 2009 8.680 8.720 8.280 8.290 21,595 -0.65(-7.27%)
Jan 21, 2009 8.580 9.000 8.010 8.940 35,142 +0.38(+4.44%)
Jan 20, 2009 9.000 9.000 8.410 8.560 40,109 -0.63(-6.86%)
Jan 16, 2009 9.880 9.880 8.820 9.190 15,860 +0.19(+2.11%)
Jan 15, 2009 9.570 9.650 9.000 9.000 23,482 -0.25(-2.70%)
Jan 14, 2009 9.100 9.390 9.100 9.250 9,413 -0.20(-2.12%)
Jan 13, 2009 9.520 9.640 9.060 9.450 25,305 -0.42(-4.24%)
Jan 12, 2009 10.28 10.28 9.750 9.868 18,078 -0.62(-5.93%)
Jan 09, 2009 10.22 10.49 10.18 10.49 15,829 +0.02(+0.19%)
Jan 08, 2009 10.50 10.50 10.14 10.47 12,173 +0.00(+0.00%)
Jan 07, 2009 10.84 10.84 10.39 10.47 24,727 -0.38(-3.50%)
Jan 06, 2009 10.00 10.99 10.00 10.85 44,099 +1.02(+10.38%)
Jan 05, 2009 9.100 10.01 9.050 9.830 37,107 +0.58(+6.27%)
Jan 02, 2009 8.850 9.250 8.400 9.250 0 +0.65(+7.56%)
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.