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 (%)
Jun 30, 2016 25.49 25.59 25.49 25.54 35,939 +0.08(+0.31%)
Jun 29, 2016 25.47 25.57 25.45 25.46 34,837 -0.41(-1.58%)
Jun 28, 2016 25.82 25.87 25.74 25.87 17,735 +0.10(+0.39%)
Jun 27, 2016 25.64 25.82 25.63 25.77 15,623 -0.03(-0.12%)
Jun 24, 2016 25.58 25.84 25.40 25.80 23,812 -0.01(-0.04%)
Jun 23, 2016 25.78 25.86 25.75 25.81 14,938 -0.01(-0.05%)
Jun 22, 2016 25.75 25.87 25.75 25.82 9,076 +0.01(+0.05%)
Jun 21, 2016 25.76 25.85 25.76 25.81 11,709 -0.01(-0.04%)
Jun 20, 2016 25.71 25.82 25.71 25.82 12,686 +0.07(+0.27%)
Jun 17, 2016 25.79 25.80 25.67 25.75 9,078 -0.02(-0.08%)
Jun 16, 2016 25.73 25.80 25.68 25.77 13,162 +0.05(+0.19%)
Jun 15, 2016 25.79 25.84 25.71 25.72 9,407 -0.13(-0.50%)
Jun 14, 2016 25.75 25.85 25.72 25.85 25,196 +0.08(+0.31%)
Jun 13, 2016 25.74 25.80 25.70 25.77 5,804 -0.05(-0.19%)
Jun 10, 2016 25.80 25.82 25.75 25.82 3,838 +0.02(+0.08%)
Jun 09, 2016 25.82 25.82 25.73 25.80 15,916 -0.02(-0.08%)
Jun 08, 2016 25.74 25.82 25.74 25.82 7,718 +0.08(+0.31%)
Jun 07, 2016 25.78 25.80 25.70 25.74 6,504 -0.05(-0.19%)
Jun 06, 2016 25.72 25.82 25.71 25.79 12,839 +0.04(+0.16%)
Jun 03, 2016 25.67 25.77 25.65 25.75 16,129 +0.01(+0.04%)
Jun 02, 2016 25.68 25.78 25.68 25.74 16,289 -0.01(-0.04%)
Jun 01, 2016 25.79 25.80 25.71 25.75 13,483 -0.04(-0.16%)
May 31, 2016 25.63 25.80 25.63 25.79 15,937 +0.05(+0.19%)
May 27, 2016 25.56 25.74 25.74 25.74 13,600 +0.10(+0.39%)
May 26, 2016 25.56 25.64 25.55 25.64 17,347 +0.03(+0.12%)
May 25, 2016 25.55 25.61 25.54 25.61 19,200 +0.02(+0.08%)
May 24, 2016 25.63 25.68 25.52 25.59 25,092 -0.01(-0.04%)
May 23, 2016 25.57 25.63 25.51 25.60 21,304 +0.01(+0.04%)
May 20, 2016 25.69 25.69 25.51 25.59 12,137 -0.11(-0.43%)
May 19, 2016 25.50 25.72 25.50 25.70 28,132 +0.09(+0.35%)
May 18, 2016 25.56 25.73 25.50 25.61 25,578 -0.08(-0.31%)
May 17, 2016 25.63 25.69 25.58 25.69 17,078 +0.06(+0.23%)
May 16, 2016 25.63 25.72 25.53 25.63 20,795 -0.02(-0.08%)
May 13, 2016 25.63 25.65 25.50 25.65 18,675 -0.02(-0.08%)
May 12, 2016 25.68 25.69 25.55 25.67 17,981 +0.02(+0.08%)
May 11, 2016 25.61 25.73 25.55 25.65 22,604 -0.01(-0.04%)
May 10, 2016 25.75 25.76 25.63 25.66 19,341 -0.04(-0.16%)
May 09, 2016 25.71 25.72 25.65 25.70 4,957 -0.04(-0.16%)
May 06, 2016 25.64 25.76 25.64 25.74 12,555 +0.00(+0.00%)
May 05, 2016 25.73 25.76 25.69 25.74 3,401 +0.02(+0.08%)
May 04, 2016 25.61 25.73 25.61 25.72 5,257 +0.04(+0.16%)
May 03, 2016 25.67 25.73 25.59 25.68 10,605 -0.06(-0.23%)
May 02, 2016 25.74 25.74 25.63 25.74 17,550 +0.04(+0.16%)
Apr 29, 2016 25.60 25.78 25.60 25.70 12,208 -0.01(-0.04%)
Apr 28, 2016 25.70 25.79 25.62 25.71 13,362 -0.02(-0.08%)
Apr 27, 2016 25.64 25.73 25.64 25.73 8,911 +0.01(+0.04%)
Apr 26, 2016 25.72 25.72 25.60 25.72 9,528 +0.02(+0.08%)
Apr 25, 2016 25.57 25.73 25.57 25.70 6,348 -0.03(-0.12%)
Apr 22, 2016 25.61 25.73 25.61 25.73 6,024 +0.06(+0.23%)
Apr 21, 2016 25.69 25.69 25.55 25.67 6,189 -0.02(-0.08%)
Apr 20, 2016 25.67 25.69 25.56 25.69 12,293 +0.05(+0.20%)
Apr 19, 2016 25.57 25.64 25.52 25.64 15,465 +0.15(+0.59%)
Apr 18, 2016 25.53 25.56 25.42 25.49 20,394 +0.09(+0.35%)
Apr 15, 2016 25.70 25.70 25.40 25.40 62,543 -0.30(-1.17%)
Apr 14, 2016 25.55 25.73 25.55 25.70 18,375 +0.05(+0.19%)
Apr 13, 2016 25.60 25.65 25.45 25.65 15,484 +0.06(+0.23%)
Apr 12, 2016 25.50 25.62 25.45 25.59 20,465 +0.09(+0.35%)
Apr 11, 2016 25.42 25.50 25.35 25.50 19,055 +0.14(+0.55%)
Apr 08, 2016 25.44 25.44 25.27 25.36 18,085 +0.02(+0.08%)
Apr 07, 2016 25.32 25.44 25.25 25.34 13,294 -0.07(-0.28%)
Apr 06, 2016 25.42 25.42 25.34 25.41 8,071 +0.01(+0.04%)
Apr 05, 2016 25.26 25.48 25.26 25.40 15,389 +0.01(+0.04%)
Apr 04, 2016 25.45 25.45 25.28 25.39 8,921 -0.06(-0.24%)
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.