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 29, 2019 25.43 25.54 25.28 25.32 50,100 -0.36(-1.40%)
Mar 28, 2019 25.66 25.68 25.56 25.68 13,070 +0.02(+0.08%)
Mar 27, 2019 25.75 25.77 25.62 25.66 5,620 -0.09(-0.35%)
Mar 26, 2019 25.58 25.79 25.58 25.75 6,903 +0.09(+0.35%)
Mar 25, 2019 25.70 25.70 25.57 25.66 9,564 +0.13(+0.51%)
Mar 22, 2019 25.49 25.59 25.40 25.53 29,000 -0.29(-1.11%)
Mar 21, 2019 25.86 25.90 25.82 25.82 8,516 -0.08(-0.32%)
Mar 20, 2019 25.92 25.92 25.86 25.90 3,252 -0.02(-0.08%)
Mar 19, 2019 25.93 25.93 25.92 25.92 1,755 -0.07(-0.27%)
Mar 18, 2019 25.86 25.99 25.86 25.99 4,869 +0.12(+0.46%)
Mar 15, 2019 25.85 25.96 25.85 25.87 6,400 +0.07(+0.27%)
Mar 14, 2019 25.90 25.90 25.80 25.80 5,122 -0.15(-0.57%)
Mar 13, 2019 25.84 25.95 25.84 25.95 5,414 +0.09(+0.34%)
Mar 12, 2019 25.66 25.94 25.64 25.86 8,138 +0.16(+0.62%)
Mar 11, 2019 25.74 25.81 25.63 25.70 11,237 -0.04(-0.16%)
Mar 08, 2019 25.74 25.83 25.74 25.74 6,000 +0.00(+0.00%)
Mar 07, 2019 25.75 25.77 25.74 25.74 1,980 +0.00(+0.00%)
Mar 06, 2019 25.75 25.80 25.73 25.74 4,295 -0.03(-0.12%)
Mar 05, 2019 25.73 25.79 25.71 25.77 3,300 +0.04(+0.16%)
Mar 04, 2019 25.74 25.79 25.71 25.73 2,063 +0.00(+0.00%)
Mar 01, 2019 25.60 25.73 25.60 25.73 2,300 +0.03(+0.12%)
Feb 28, 2019 25.75 25.78 25.62 25.70 7,234 -0.04(-0.16%)
Feb 27, 2019 25.66 25.74 25.56 25.74 17,959 +0.11(+0.43%)
Feb 26, 2019 25.74 25.80 25.63 25.63 17,885 -0.15(-0.58%)
Feb 25, 2019 25.75 25.85 25.75 25.78 4,605 -0.02(-0.08%)
Feb 22, 2019 25.89 25.89 25.75 25.80 4,100 -0.08(-0.31%)
Feb 21, 2019 25.88 25.92 25.88 25.88 1,874 -0.04(-0.15%)
Feb 20, 2019 25.93 25.93 25.85 25.92 8,103 +0.06(+0.23%)
Feb 19, 2019 25.73 25.86 25.73 25.86 3,473 +0.08(+0.31%)
Feb 15, 2019 25.77 25.78 25.71 25.78 9,500 +0.07(+0.27%)
Feb 14, 2019 25.70 25.74 25.70 25.71 2,372 -0.02(-0.08%)
Feb 13, 2019 25.68 25.77 25.68 25.73 4,276 +0.00(+0.00%)
Feb 12, 2019 25.75 25.78 25.73 25.73 2,442 -0.01(-0.04%)
Feb 11, 2019 25.56 25.77 25.56 25.74 16,418 +0.17(+0.66%)
Feb 08, 2019 25.57 25.60 25.57 25.57 7,000 -0.03(-0.12%)
Feb 07, 2019 25.68 25.68 25.56 25.60 2,631 -0.12(-0.47%)
Feb 06, 2019 25.57 25.78 25.55 25.72 21,073 +0.17(+0.67%)
Feb 05, 2019 25.63 25.67 25.55 25.55 12,479 -0.10(-0.39%)
Feb 04, 2019 25.55 25.67 25.55 25.65 6,245 +0.02(+0.08%)
Feb 01, 2019 25.67 25.67 25.44 25.63 5,700 +0.00(+0.00%)
Jan 31, 2019 25.36 25.69 25.36 25.63 35,516 +0.24(+0.95%)
Jan 30, 2019 25.20 25.39 25.19 25.39 17,960 +0.14(+0.55%)
Jan 29, 2019 25.25 25.35 25.18 25.25 20,319 +0.00(+0.00%)
Jan 28, 2019 25.21 25.25 25.21 25.25 2,458 +0.00(+0.00%)
Jan 25, 2019 25.19 25.25 25.16 25.25 6,600 +0.10(+0.40%)
Jan 24, 2019 25.10 25.18 25.07 25.15 14,801 +0.02(+0.09%)
Jan 23, 2019 25.07 25.17 25.06 25.13 9,604 +0.05(+0.19%)
Jan 22, 2019 25.16 25.16 25.05 25.08 6,875 -0.10(-0.40%)
Jan 18, 2019 25.14 25.18 25.00 25.18 17,200 +0.09(+0.36%)
Jan 17, 2019 24.99 25.11 24.98 25.09 5,835 +0.01(+0.04%)
Jan 16, 2019 25.09 25.09 25.03 25.08 10,287 +0.05(+0.20%)
Jan 15, 2019 25.15 25.16 24.95 25.03 22,436 -0.04(-0.16%)
Jan 14, 2019 25.11 25.15 25.06 25.07 5,235 -0.01(-0.04%)
Jan 11, 2019 25.14 25.14 25.07 25.08 3,900 -0.06(-0.25%)
Jan 10, 2019 25.06 25.15 25.00 25.14 17,209 +0.08(+0.33%)
Jan 09, 2019 25.18 25.18 25.06 25.06 14,978 -0.09(-0.36%)
Jan 08, 2019 25.13 25.16 25.06 25.15 5,892 -0.01(-0.02%)
Jan 07, 2019 25.20 25.25 25.05 25.16 11,393 -0.02(-0.10%)
Jan 04, 2019 25.00 25.29 25.00 25.18 21,500 +0.30(+1.21%)
Jan 03, 2019 24.78 24.90 24.75 24.88 13,818 +0.07(+0.28%)
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.