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 (%)
Jan 31, 2003 12.86 13.19 12.86 13.18 316,300 +0.33(+2.57%)
Jan 30, 2003 13.45 13.45 12.78 12.85 262,100 -0.60(-4.46%)
Jan 29, 2003 13.30 13.50 13.15 13.45 378,400 +0.08(+0.60%)
Jan 28, 2003 13.14 13.46 13.10 13.37 378,300 +0.23(+1.75%)
Jan 27, 2003 13.30 13.70 12.82 13.14 470,300 -0.36(-2.67%)
Jan 24, 2003 13.90 13.90 13.08 13.50 1,203,100 -0.45(-3.23%)
Jan 23, 2003 14.09 14.40 13.90 13.95 290,500 -0.04(-0.29%)
Jan 22, 2003 14.16 14.49 13.92 13.99 414,800 -0.07(-0.50%)
Jan 21, 2003 14.95 14.95 13.89 14.06 609,000 -0.88(-5.89%)
Jan 17, 2003 15.37 15.37 14.68 14.94 727,900 -0.49(-3.18%)
Jan 16, 2003 16.43 17.08 15.39 15.43 752,200 -1.00(-6.09%)
Jan 15, 2003 15.43 16.43 15.31 16.43 706,700 +0.96(+6.21%)
Jan 14, 2003 15.89 15.89 15.30 15.47 712,900 -0.42(-2.64%)
Jan 13, 2003 15.95 16.59 15.65 15.89 521,100 -0.06(-0.38%)
Jan 10, 2003 14.85 16.30 14.66 15.95 1,782,400 +1.05(+7.05%)
Jan 09, 2003 14.50 15.20 13.40 14.90 5,127,100 +4.88(+48.70%)
Jan 07, 2003 10.30 10.30 9.950 10.02 632,400 -0.37(-3.56%)
Jan 06, 2003 10.15 10.47 10.14 10.39 316,900 +0.24(+2.36%)
Jan 03, 2003 10.10 10.42 10.09 10.15 473,200 +0.06(+0.59%)
Jan 02, 2003 10.20 10.24 9.900 10.09 473,000 -0.01(-0.10%)
Dec 31, 2002 9.980 10.10 9.850 10.10 818,900 +0.30(+3.06%)
Dec 30, 2002 9.650 9.990 9.600 9.800 1,064,600 +0.42(+4.48%)
Dec 27, 2002 9.350 9.480 9.300 9.380 361,000 +0.13(+1.41%)
Dec 26, 2002 9.330 9.380 9.150 9.250 309,500 -0.09(-0.96%)
Dec 24, 2002 9.150 9.450 9.150 9.340 159,000 +0.11(+1.19%)
Dec 23, 2002 9.300 9.300 9.100 9.230 594,500 -0.11(-1.18%)
Dec 20, 2002 9.480 9.520 9.060 9.340 1,357,400 -0.07(-0.74%)
Dec 19, 2002 9.490 9.550 9.310 9.410 272,900 +0.01(+0.11%)
Dec 18, 2002 9.490 9.540 9.290 9.400 259,900 -0.09(-0.95%)
Dec 17, 2002 9.660 9.660 9.260 9.490 356,100 -0.22(-2.27%)
Dec 16, 2002 9.750 9.800 9.560 9.710 364,700 -0.04(-0.41%)
Dec 13, 2002 9.950 9.970 9.750 9.750 321,900 -0.11(-1.12%)
Dec 12, 2002 10.10 10.10 9.800 9.860 410,400 -0.16(-1.60%)
Dec 11, 2002 10.05 10.16 9.990 10.02 215,000 -0.08(-0.79%)
Dec 10, 2002 10.15 10.24 9.950 10.10 193,400 -0.05(-0.49%)
Dec 09, 2002 10.22 10.25 9.910 10.15 362,300 -0.10(-0.98%)
Dec 06, 2002 10.35 10.48 9.880 10.25 411,100 -0.27(-2.57%)
Dec 05, 2002 10.50 10.75 10.09 10.52 396,800 -0.03(-0.28%)
Dec 04, 2002 10.60 10.60 10.05 10.55 394,900 -0.08(-0.75%)
Dec 03, 2002 10.60 10.85 10.34 10.63 585,700 -0.27(-2.48%)
Dec 02, 2002 11.30 11.30 10.70 10.90 487,400 -0.09(-0.82%)
Nov 29, 2002 11.11 11.25 10.90 10.99 158,900 -0.22(-1.96%)
Nov 27, 2002 10.60 11.25 10.60 11.21 326,500 +0.51(+4.77%)
Nov 26, 2002 10.92 10.93 10.45 10.70 352,300 -0.32(-2.90%)
Nov 25, 2002 10.60 11.30 10.60 11.02 679,700 +0.32(+2.99%)
Nov 22, 2002 10.08 10.95 9.960 10.70 697,100 +0.59(+5.84%)
Nov 21, 2002 9.410 10.15 9.400 10.11 764,600 +0.80(+8.59%)
Nov 20, 2002 8.550 9.500 8.550 9.310 655,900 +0.74(+8.63%)
Nov 19, 2002 8.670 8.810 8.540 8.570 196,900 -0.13(-1.49%)
Nov 18, 2002 8.450 8.860 8.450 8.700 367,300 +0.35(+4.19%)
Nov 15, 2002 8.610 8.610 8.020 8.350 659,600 -0.25(-2.91%)
Nov 14, 2002 8.650 8.800 8.550 8.600 233,900 +0.15(+1.78%)
Nov 13, 2002 8.500 8.710 8.260 8.450 448,600 -0.15(-1.74%)
Nov 12, 2002 8.650 8.850 8.380 8.600 540,900 -0.09(-1.04%)
Nov 11, 2002 8.900 8.950 8.650 8.690 279,300 -0.31(-3.44%)
Nov 08, 2002 8.920 9.090 8.920 9.000 572,600 +0.08(+0.90%)
Nov 07, 2002 9.280 9.350 8.700 8.920 520,200 -0.46(-4.90%)
Nov 06, 2002 9.510 9.890 9.370 9.380 681,000 -0.14(-1.47%)
Nov 05, 2002 9.090 9.620 8.780 9.520 1,582,500 +0.42(+4.62%)
Nov 04, 2002 8.900 9.400 8.900 9.100 1,985,600 +0.40(+4.60%)
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.