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 28, 2013 25.14 25.26 25.10 25.21 15,891 +0.09(+0.36%)
Mar 27, 2013 25.13 25.17 25.09 25.12 15,777 -0.35(-1.37%)
Mar 26, 2013 25.43 25.50 25.39 25.47 100,273 +0.09(+0.35%)
Mar 25, 2013 25.45 25.53 25.38 25.38 14,104 -0.10(-0.39%)
Mar 22, 2013 25.39 25.54 25.39 25.48 7,528 +0.06(+0.24%)
Mar 21, 2013 25.46 25.46 25.34 25.42 9,994 +0.02(+0.08%)
Mar 20, 2013 25.36 25.41 25.34 25.40 11,948 +0.02(+0.08%)
Mar 19, 2013 25.31 25.38 25.28 25.38 21,898 +0.06(+0.24%)
Mar 18, 2013 25.30 25.35 25.27 25.32 10,281 -0.04(-0.16%)
Mar 15, 2013 25.38 25.43 25.21 25.36 10,871 -0.07(-0.28%)
Mar 14, 2013 25.38 25.44 25.32 25.43 5,997 +0.14(+0.55%)
Mar 13, 2013 25.26 25.34 25.26 25.29 14,112 -0.01(-0.04%)
Mar 12, 2013 25.24 25.31 25.22 25.30 13,488 +0.04(+0.16%)
Mar 11, 2013 25.21 25.31 25.20 25.26 10,195 +0.01(+0.04%)
Mar 08, 2013 25.26 25.30 25.22 25.25 10,406 -0.05(-0.20%)
Mar 07, 2013 25.22 25.35 25.22 25.30 12,718 +0.01(+0.04%)
Mar 06, 2013 25.31 25.45 25.28 25.29 18,409 -0.04(-0.16%)
Mar 05, 2013 25.31 25.41 25.31 25.33 6,068 -0.02(-0.08%)
Mar 04, 2013 25.27 25.35 25.21 25.35 9,100 +0.11(+0.44%)
Mar 01, 2013 25.28 25.31 25.19 25.24 11,083 -0.01(-0.04%)
Feb 28, 2013 25.21 25.31 25.19 25.25 19,254 +0.05(+0.20%)
Feb 27, 2013 25.20 25.23 25.19 25.20 9,956 -0.01(-0.04%)
Feb 26, 2013 25.13 25.21 25.13 25.21 9,495 +0.02(+0.08%)
Feb 22, 2013 25.26 25.29 25.16 25.19 34,724 -0.06(-0.24%)
Feb 21, 2013 25.23 25.25 25.19 25.25 20,036 +0.04(+0.16%)
Feb 20, 2013 25.23 25.24 25.21 25.21 9,594 -0.03(-0.12%)
Feb 19, 2013 25.21 25.24 25.20 25.24 9,356 +0.07(+0.28%)
Feb 15, 2013 25.21 25.22 25.12 25.17 10,678 -0.02(-0.08%)
Feb 14, 2013 25.21 25.23 25.17 25.19 12,008 -0.01(-0.04%)
Feb 13, 2013 25.20 25.23 25.14 25.20 6,660 +0.04(+0.16%)
Feb 12, 2013 25.16 25.24 25.12 25.16 27,235 -0.01(-0.04%)
Feb 11, 2013 25.12 25.26 25.00 25.17 5,069 -0.01(-0.04%)
Feb 08, 2013 25.19 25.19 25.15 25.18 7,002 +0.01(+0.04%)
Feb 07, 2013 25.20 25.21 25.15 25.17 5,668 +0.02(+0.08%)
Feb 06, 2013 25.16 25.18 25.11 25.15 24,049 +0.00(+0.00%)
Feb 04, 2013 25.19 25.19 25.14 25.15 8,182 -0.03(-0.12%)
Feb 01, 2013 25.18 25.20 25.18 25.18 19,488 -0.01(-0.04%)
Jan 31, 2013 25.18 25.22 25.16 25.19 11,077 +0.01(+0.04%)
Jan 30, 2013 25.10 25.18 25.10 25.18 13,699 +0.12(+0.48%)
Jan 29, 2013 25.13 25.15 25.03 25.06 36,033 -0.07(-0.28%)
Jan 28, 2013 25.10 25.16 25.10 25.13 9,902 +0.00(+0.00%)
Jan 25, 2013 25.14 25.23 25.12 25.13 11,925 -0.01(-0.04%)
Jan 24, 2013 25.15 25.15 25.08 25.14 11,214 -0.02(-0.08%)
Jan 23, 2013 25.20 25.20 25.12 25.16 10,483 -0.03(-0.12%)
Jan 22, 2013 25.14 25.21 25.14 25.19 17,073 -0.01(-0.04%)
Jan 18, 2013 25.13 25.20 25.13 25.20 12,715 +0.05(+0.20%)
Jan 17, 2013 25.07 25.15 25.07 25.15 6,794 +0.05(+0.20%)
Jan 16, 2013 25.08 25.15 25.05 25.10 10,774 +0.05(+0.20%)
Jan 15, 2013 25.17 25.18 25.04 25.05 11,776 -0.07(-0.28%)
Jan 14, 2013 25.12 25.12 25.07 25.12 3,286 -0.01(-0.04%)
Jan 11, 2013 25.14 25.14 25.09 25.13 9,990 +0.01(+0.04%)
Jan 10, 2013 25.09 25.12 25.03 25.12 8,774 -0.02(-0.08%)
Jan 09, 2013 25.05 25.14 25.05 25.14 5,588 +0.00(+0.00%)
Jan 08, 2013 25.06 25.15 25.02 25.14 7,925 +0.09(+0.36%)
Jan 07, 2013 25.01 25.13 25.01 25.05 12,310 +0.04(+0.16%)
Jan 04, 2013 24.94 25.03 24.90 25.01 20,768 +0.04(+0.16%)
Jan 03, 2013 24.98 25.00 24.88 24.97 20,642 +0.00(+0.00%)
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.