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 (%)
Sep 30, 2004 26.50 26.90 26.47 26.88 331,300 +0.21(+0.79%)
Sep 29, 2004 26.27 26.70 26.27 26.67 391,000 +0.33(+1.25%)
Sep 28, 2004 26.06 26.59 25.85 26.34 325,500 +0.29(+1.11%)
Sep 27, 2004 26.44 26.44 25.85 26.05 392,000 -0.39(-1.48%)
Sep 24, 2004 26.42 27.25 26.41 26.44 611,600 +0.19(+0.72%)
Sep 23, 2004 26.40 26.60 26.01 26.25 390,500 -0.25(-0.94%)
Sep 22, 2004 27.50 27.50 26.30 26.50 341,100 -1.14(-4.12%)
Sep 21, 2004 27.21 27.75 26.95 27.64 205,600 +0.45(+1.66%)
Sep 20, 2004 27.03 27.45 26.86 27.19 226,600 -0.09(-0.33%)
Sep 17, 2004 27.65 27.82 27.14 27.28 343,500 -0.30(-1.09%)
Sep 16, 2004 27.20 27.74 27.01 27.58 298,700 +0.53(+1.96%)
Sep 15, 2004 27.97 27.97 26.90 27.05 618,300 -0.92(-3.29%)
Sep 14, 2004 29.01 29.01 27.85 27.97 583,600 -1.04(-3.58%)
Sep 13, 2004 28.85 29.07 28.66 29.01 100,100 +0.12(+0.42%)
Sep 10, 2004 28.90 28.99 28.65 28.89 115,100 -0.09(-0.31%)
Sep 09, 2004 28.35 28.98 28.35 28.98 284,700 +0.72(+2.55%)
Sep 08, 2004 28.76 28.83 28.15 28.26 250,600 -0.62(-2.15%)
Sep 07, 2004 28.79 29.09 28.59 28.88 286,800 +0.03(+0.10%)
Sep 03, 2004 29.32 29.32 28.49 28.85 423,300 -0.47(-1.60%)
Sep 02, 2004 29.00 29.40 28.74 29.32 361,300 +0.23(+0.79%)
Sep 01, 2004 29.00 29.09 28.62 29.09 423,600 +0.09(+0.31%)
Aug 31, 2004 28.75 29.09 28.58 29.00 450,300 +0.20(+0.69%)
Aug 30, 2004 28.80 28.83 28.67 28.80 218,300 -0.07(-0.24%)
Aug 27, 2004 28.90 29.08 28.70 28.87 245,200 +0.12(+0.42%)
Aug 26, 2004 28.40 28.90 28.12 28.75 570,600 -0.15(-0.52%)
Aug 25, 2004 28.25 28.94 28.24 28.90 290,000 +0.73(+2.59%)
Aug 24, 2004 28.05 28.21 27.78 28.17 240,600 +0.35(+1.26%)
Aug 23, 2004 28.40 28.88 27.79 27.82 271,600 -0.66(-2.32%)
Aug 20, 2004 28.08 28.52 28.02 28.48 200,300 +0.24(+0.85%)
Aug 19, 2004 27.95 28.28 27.91 28.24 313,800 +0.18(+0.64%)
Aug 18, 2004 27.71 28.12 27.63 28.06 304,600 +0.35(+1.26%)
Aug 17, 2004 27.54 28.05 27.50 27.71 482,700 +0.17(+0.62%)
Aug 16, 2004 27.07 27.59 27.05 27.54 225,700 +0.52(+1.92%)
Aug 13, 2004 27.20 27.22 26.72 27.02 281,700 -0.09(-0.33%)
Aug 12, 2004 27.76 27.78 27.04 27.11 219,800 -0.66(-2.38%)
Aug 11, 2004 28.00 28.05 27.49 27.77 337,500 -0.57(-2.01%)
Aug 10, 2004 27.27 28.34 27.27 28.34 661,500 +1.08(+3.96%)
Aug 09, 2004 27.10 27.31 26.60 27.26 653,400 +0.16(+0.59%)
Aug 06, 2004 27.00 27.55 26.60 27.10 1,519,700 -1.32(-4.64%)
Aug 05, 2004 29.13 29.24 28.42 28.42 315,400 -0.71(-2.44%)
Aug 04, 2004 29.31 29.41 28.86 29.13 244,200 -0.28(-0.95%)
Aug 03, 2004 29.50 29.62 29.14 29.41 314,400 -0.19(-0.64%)
Aug 02, 2004 29.65 29.98 29.13 29.60 424,500 -0.21(-0.70%)
Jul 30, 2004 29.45 29.91 29.30 29.81 316,800 +0.32(+1.09%)
Jul 29, 2004 29.80 29.85 29.06 29.49 1,031,400 -0.11(-0.37%)
Jul 28, 2004 30.60 30.86 29.34 29.60 1,104,400 -1.05(-3.43%)
Jul 27, 2004 31.40 31.41 29.83 30.65 1,297,700 -0.86(-2.73%)
Jul 26, 2004 31.90 32.05 30.46 31.51 648,600 -0.59(-1.84%)
Jul 23, 2004 32.32 32.45 31.80 32.10 201,600 -0.27(-0.83%)
Jul 22, 2004 33.05 33.20 32.23 32.37 310,600 -0.81(-2.44%)
Jul 21, 2004 33.60 34.22 33.18 33.18 249,800 -0.47(-1.40%)
Jul 20, 2004 34.05 34.05 33.08 33.65 272,400 -0.43(-1.26%)
Jul 19, 2004 34.05 34.30 33.73 34.08 195,400 +0.06(+0.18%)
Jul 16, 2004 34.29 34.43 34.01 34.02 178,100 -0.20(-0.58%)
Jul 15, 2004 34.55 34.66 34.05 34.22 380,700 -0.39(-1.13%)
Jul 14, 2004 34.25 34.95 34.25 34.61 335,400 +0.25(+0.73%)
Jul 13, 2004 33.93 34.53 33.77 34.36 381,800 +0.32(+0.94%)
Jul 12, 2004 34.00 34.25 34.00 34.04 440,300 -0.01(-0.03%)
Jul 09, 2004 33.70 34.12 33.50 34.05 264,100 +0.55(+1.64%)
Jul 08, 2004 33.62 33.82 33.40 33.50 274,400 -0.32(-0.95%)
Jul 07, 2004 33.80 33.94 33.72 33.82 232,100 -0.02(-0.06%)
Jul 06, 2004 33.81 33.97 33.30 33.84 407,600 +0.04(+0.12%)
Jul 02, 2004 33.70 34.04 33.55 33.80 272,800 +0.01(+0.03%)
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.