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 30, 2004 34.45 35.03 34.20 34.68 642,100 +0.23(+0.67%)
Jan 29, 2004 34.80 35.10 33.90 34.45 542,300 -0.25(-0.72%)
Jan 28, 2004 35.65 35.75 34.41 34.70 445,700 -0.70(-1.98%)
Jan 27, 2004 35.55 35.70 35.07 35.40 362,700 -0.10(-0.28%)
Jan 26, 2004 35.50 35.64 35.23 35.50 339,700 -0.17(-0.48%)
Jan 23, 2004 35.70 35.98 35.22 35.67 519,200 -0.08(-0.22%)
Jan 22, 2004 36.50 36.60 35.72 35.75 764,300 -0.13(-0.36%)
Jan 21, 2004 34.95 35.99 34.78 35.88 451,900 +1.03(+2.96%)
Jan 20, 2004 34.77 35.28 34.44 34.85 381,400 +0.10(+0.29%)
Jan 16, 2004 34.60 34.83 34.15 34.75 249,300 +0.10(+0.29%)
Jan 15, 2004 34.75 35.23 34.21 34.65 265,100 +0.15(+0.43%)
Jan 14, 2004 34.66 34.66 33.84 34.50 487,200 -0.16(-0.46%)
Jan 13, 2004 34.20 34.73 33.57 34.66 413,200 +0.53(+1.55%)
Jan 12, 2004 34.71 34.71 33.85 34.13 504,000 -0.57(-1.64%)
Jan 09, 2004 34.60 35.25 34.33 34.70 440,500 -0.05(-0.14%)
Jan 08, 2004 34.25 35.15 34.25 34.75 553,400 +1.00(+2.96%)
Jan 07, 2004 31.20 33.95 31.15 33.75 874,400 +2.52(+8.07%)
Jan 06, 2004 31.60 32.20 31.23 31.23 385,500 -0.14(-0.45%)
Jan 05, 2004 30.90 31.42 30.63 31.37 252,500 +0.53(+1.72%)
Jan 02, 2004 30.85 31.46 30.70 30.84 244,200 +0.07(+0.23%)
Dec 31, 2003 31.25 31.35 30.36 30.77 318,800 -0.52(-1.66%)
Dec 30, 2003 31.30 31.35 30.88 31.29 212,500 +0.04(+0.13%)
Dec 29, 2003 30.93 31.32 30.88 31.25 181,600 +0.35(+1.13%)
Dec 26, 2003 30.60 30.94 30.60 30.90 37,600 +0.07(+0.23%)
Dec 24, 2003 30.65 31.00 30.60 30.83 47,500 +0.08(+0.26%)
Dec 23, 2003 30.64 30.74 30.21 30.75 223,500 -0.02(-0.06%)
Dec 22, 2003 30.32 30.77 30.19 30.77 198,900 +0.46(+1.52%)
Dec 19, 2003 30.16 30.32 29.75 30.31 270,300 +0.11(+0.36%)
Dec 18, 2003 29.25 30.20 29.21 30.20 351,500 +0.95(+3.25%)
Dec 17, 2003 29.20 29.30 28.61 29.25 154,900 -0.10(-0.34%)
Dec 16, 2003 28.99 29.35 28.13 29.35 446,900 +0.57(+1.98%)
Dec 15, 2003 30.18 30.18 28.78 28.78 392,700 -0.89(-3.00%)
Dec 12, 2003 29.45 29.85 29.34 29.67 304,300 +0.22(+0.75%)
Dec 11, 2003 28.40 29.50 28.37 29.45 174,100 +0.92(+3.22%)
Dec 10, 2003 28.89 28.89 28.48 28.53 181,700 -0.43(-1.48%)
Dec 09, 2003 28.98 29.25 28.92 28.96 282,300 -0.01(-0.03%)
Dec 08, 2003 28.66 29.30 28.65 28.97 375,100 +0.04(+0.14%)
Dec 05, 2003 27.76 29.08 27.76 28.93 552,800 +1.74(+6.40%)
Dec 04, 2003 27.13 27.25 27.00 27.19 406,200 +0.09(+0.33%)
Dec 03, 2003 27.40 27.40 27.09 27.10 200,500 -0.20(-0.73%)
Dec 02, 2003 27.40 27.40 27.27 27.30 314,800 -0.15(-0.55%)
Dec 01, 2003 27.55 27.60 27.48 27.45 359,500 +0.10(+0.37%)
Nov 28, 2003 27.35 27.64 27.33 27.35 69,400 -0.09(-0.33%)
Nov 26, 2003 27.00 27.45 26.78 27.44 246,500 +0.44(+1.63%)
Nov 25, 2003 26.80 27.19 26.80 27.00 325,600 +0.15(+0.56%)
Nov 24, 2003 26.15 26.94 26.14 26.85 189,800 +0.70(+2.68%)
Nov 21, 2003 25.95 26.32 25.95 26.15 220,000 +0.18(+0.69%)
Nov 20, 2003 26.55 26.58 25.97 25.97 178,100 -0.72(-2.70%)
Nov 19, 2003 26.42 26.63 26.19 26.69 174,900 +0.19(+0.72%)
Nov 18, 2003 26.45 26.84 26.40 26.50 247,800 +0.07(+0.26%)
Nov 17, 2003 25.98 26.43 25.92 26.43 283,900 +0.23(+0.88%)
Nov 14, 2003 26.90 26.93 26.20 26.20 279,700 -0.74(-2.75%)
Nov 13, 2003 26.87 27.02 26.70 26.94 144,200 -0.08(-0.30%)
Nov 12, 2003 26.45 26.98 26.34 27.02 219,500 +0.71(+2.70%)
Nov 11, 2003 26.80 26.96 26.18 26.31 353,100 -0.49(-1.83%)
Nov 10, 2003 27.36 27.42 26.70 26.80 424,300 -0.56(-2.05%)
Nov 07, 2003 27.55 27.71 27.07 27.36 284,300 -0.15(-0.55%)
Nov 06, 2003 27.32 27.52 26.83 27.51 298,200 +0.14(+0.51%)
Nov 05, 2003 27.75 27.78 26.49 27.37 812,600 -0.58(-2.08%)
Nov 04, 2003 28.27 28.28 27.49 27.95 402,261 -0.30(-1.06%)
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.