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, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 30, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 27, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 26, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 25, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 24, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 23, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 20, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 19, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 18, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 17, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 13, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 12, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 11, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 10, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 09, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 06, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 05, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Jan 04, 2006 40.12 40.24 39.78 39.95 564,900 +0.00(+0.00%)
Jan 03, 2006 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 30, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 29, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 28, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 23, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 22, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 21, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 20, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 19, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 16, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 15, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 14, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 13, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 12, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 09, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 08, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 07, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 06, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 05, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 02, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Dec 01, 2005 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Nov 30, 2005 40.08 40.24 39.78 39.95 564,900 -0.24(-0.60%)
Nov 29, 2005 39.79 40.32 39.61 40.19 375,700 +0.60(+1.52%)
Nov 28, 2005 39.78 40.22 39.36 39.59 623,300 -0.09(-0.23%)
Nov 25, 2005 39.80 39.80 39.37 39.68 98,000 +0.03(+0.08%)
Nov 23, 2005 38.75 40.12 38.68 39.65 437,800 +0.74(+1.90%)
Nov 22, 2005 39.30 39.30 38.87 38.91 526,700 -0.41(-1.04%)
Nov 21, 2005 39.28 39.43 38.74 39.32 480,900 +0.00(+0.00%)
Nov 18, 2005 39.23 39.39 38.94 39.32 190,000 +0.30(+0.77%)
Nov 17, 2005 38.85 39.30 38.42 39.02 346,100 +0.37(+0.96%)
Nov 16, 2005 38.99 39.03 38.57 38.65 307,100 -0.19(-0.49%)
Nov 15, 2005 39.39 39.43 38.70 38.84 371,500 -0.61(-1.55%)
Nov 14, 2005 39.18 39.72 39.15 39.45 403,200 +0.27(+0.69%)
Nov 11, 2005 39.33 39.48 39.00 39.18 297,300 -0.22(-0.56%)
Nov 10, 2005 38.70 39.59 38.38 39.40 711,000 +0.88(+2.28%)
Nov 09, 2005 38.15 38.67 37.97 38.52 439,900 +0.44(+1.16%)
Nov 08, 2005 38.44 38.44 37.87 38.08 320,700 -0.46(-1.19%)
Nov 07, 2005 38.62 38.74 38.14 38.54 282,400 -0.08(-0.21%)
Nov 04, 2005 38.70 38.95 38.22 38.62 284,700 +0.11(+0.29%)
Nov 03, 2005 39.10 39.16 38.18 38.51 434,700 -0.31(-0.80%)
Nov 02, 2005 38.00 39.00 37.93 38.82 465,900 +0.89(+2.35%)
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.