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 (%)
Apr 28, 2017 25.65 25.73 25.65 25.71 1,621 +0.03(+0.12%)
Apr 27, 2017 25.69 25.72 25.63 25.68 5,941 +0.00(+0.00%)
Apr 26, 2017 25.71 25.71 25.61 25.68 13,055 +0.03(+0.14%)
Apr 25, 2017 25.74 25.81 25.65 25.65 11,176 -0.08(-0.33%)
Apr 24, 2017 25.90 25.90 25.69 25.73 12,505 -0.17(-0.66%)
Apr 21, 2017 25.80 25.90 25.77 25.90 4,179 +0.06(+0.24%)
Apr 20, 2017 25.65 25.84 25.65 25.84 10,846 +0.17(+0.66%)
Apr 19, 2017 25.67 25.70 25.67 25.67 2,350 -0.07(-0.27%)
Apr 18, 2017 25.70 25.75 25.64 25.74 7,061 +0.06(+0.22%)
Apr 17, 2017 25.74 25.78 25.62 25.68 9,151 -0.05(-0.18%)
Apr 13, 2017 25.67 25.75 25.66 25.73 2,084 +0.04(+0.16%)
Apr 12, 2017 25.67 25.79 25.62 25.69 7,445 -0.05(-0.19%)
Apr 11, 2017 25.75 25.75 25.48 25.74 3,859 -0.01(-0.03%)
Apr 10, 2017 25.70 25.75 25.62 25.75 8,921 -0.04(-0.16%)
Apr 07, 2017 25.75 25.82 25.70 25.79 4,599 -0.06(-0.23%)
Apr 06, 2017 25.79 25.85 25.73 25.85 2,571 +0.04(+0.15%)
Apr 05, 2017 25.85 25.88 25.80 25.81 5,668 -0.10(-0.39%)
Apr 04, 2017 25.72 25.91 25.65 25.91 9,074 +0.16(+0.62%)
Apr 03, 2017 25.75 25.87 25.70 25.75 4,072 -0.03(-0.12%)
Mar 31, 2017 25.70 25.79 25.70 25.78 2,207 +0.03(+0.10%)
Mar 30, 2017 25.62 25.81 25.62 25.75 4,513 +0.17(+0.66%)
Mar 29, 2017 25.76 25.76 25.54 25.59 11,218 -0.32(-1.25%)
Mar 28, 2017 25.78 25.91 25.78 25.91 11,000 +0.05(+0.18%)
Mar 27, 2017 25.74 25.87 25.73 25.86 7,076 +0.07(+0.26%)
Mar 23, 2017 25.80 191 +0.00(+0.00%)
Mar 22, 2017 25.77 25.85 25.70 25.80 9,232 +0.05(+0.17%)
Mar 21, 2017 25.78 25.91 25.74 25.75 4,132 -0.12(-0.46%)
Mar 20, 2017 25.80 25.87 25.76 25.87 14,147 +0.05(+0.19%)
Mar 17, 2017 25.80 25.85 25.74 25.82 6,887 +0.07(+0.27%)
Mar 16, 2017 25.77 25.83 25.75 25.75 6,740 -0.01(-0.04%)
Mar 15, 2017 25.73 25.78 25.72 25.76 6,860 -0.02(-0.08%)
Mar 14, 2017 25.62 25.78 25.58 25.78 7,955 +0.15(+0.59%)
Mar 13, 2017 25.72 25.72 25.59 25.63 8,662 -0.15(-0.58%)
Mar 10, 2017 25.64 25.78 25.56 25.78 23,702 +0.19(+0.74%)
Mar 09, 2017 25.57 25.61 25.53 25.59 4,594 -0.05(-0.20%)
Mar 08, 2017 25.58 25.64 25.52 25.64 5,184 -0.04(-0.17%)
Mar 07, 2017 25.69 25.73 25.67 25.68 6,993 -0.06(-0.22%)
Mar 06, 2017 25.69 25.74 25.61 25.74 6,277 -0.01(-0.03%)
Mar 03, 2017 25.68 25.75 25.65 25.75 5,244 -0.00(-0.01%)
Mar 02, 2017 25.65 25.77 25.62 25.75 20,915 +0.04(+0.16%)
Mar 01, 2017 25.64 25.75 25.61 25.71 12,415 +0.05(+0.21%)
Feb 28, 2017 25.50 25.69 25.50 25.66 16,883 +0.14(+0.57%)
Feb 27, 2017 25.47 25.55 25.45 25.51 10,583 +0.05(+0.20%)
Feb 24, 2017 25.50 25.51 25.42 25.46 11,285 -0.07(-0.27%)
Feb 23, 2017 25.48 25.53 25.48 25.53 6,824 +0.01(+0.04%)
Feb 22, 2017 25.44 25.56 25.44 25.52 11,263 -0.01(-0.04%)
Feb 21, 2017 25.45 25.53 25.39 25.53 11,469 +0.08(+0.31%)
Feb 17, 2017 25.45 25.45 25.45 0 -0.12(-0.47%)
Feb 16, 2017 25.67 25.69 25.57 25.57 7,033 -0.15(-0.58%)
Feb 15, 2017 25.66 25.72 25.61 25.72 11,326 +0.09(+0.35%)
Feb 14, 2017 25.59 25.71 25.53 25.63 12,837 +0.08(+0.32%)
Feb 13, 2017 25.65 25.65 25.48 25.55 13,234 -0.08(-0.32%)
Feb 10, 2017 25.61 25.66 25.61 25.63 2,871 +0.01(+0.04%)
Feb 09, 2017 25.62 25.62 25.60 25.62 5,108 -0.05(-0.19%)
Feb 08, 2017 25.57 25.70 25.57 25.67 4,401 +0.11(+0.42%)
Feb 07, 2017 25.68 25.70 25.48 25.56 14,643 -0.12(-0.46%)
Feb 06, 2017 25.68 25.69 25.60 25.68 3,980 +0.00(+0.00%)
Feb 03, 2017 25.59 25.68 25.50 25.68 5,766 +0.20(+0.77%)
Feb 02, 2017 25.46 25.56 25.46 25.48 3,307 +0.00(+0.02%)
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.