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, 2008 20.00 20.99 19.50 20.80 31,800 +0.52(+2.56%)
Jan 30, 2008 20.13 20.58 20.13 20.28 28,200 +0.10(+0.50%)
Jan 29, 2008 19.79 20.25 19.65 20.18 46,000 +0.48(+2.44%)
Jan 28, 2008 19.28 19.84 19.28 19.70 24,200 +0.35(+1.81%)
Jan 25, 2008 19.25 19.40 18.89 19.35 17,700 -0.01(-0.05%)
Jan 24, 2008 18.65 19.40 18.65 19.36 21,600 +0.76(+4.09%)
Jan 23, 2008 17.55 18.69 17.55 18.60 18,800 +0.93(+5.26%)
Jan 22, 2008 18.00 18.00 17.00 17.67 43,700 -0.52(-2.86%)
Jan 21, 2008 18.45 18.53 17.17 18.19 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.53 17.17 18.19 24,600 +0.01(+0.06%)
Jan 17, 2008 19.00 19.00 18.00 18.18 26,400 -0.67(-3.55%)
Jan 16, 2008 18.99 18.99 18.25 18.85 29,700 +0.19(+1.02%)
Jan 15, 2008 18.96 18.96 18.38 18.66 22,735 -0.25(-1.32%)
Jan 14, 2008 18.83 18.99 18.78 18.91 10,500 -0.01(-0.05%)
Jan 11, 2008 18.60 18.99 18.08 18.92 20,700 +0.17(+0.91%)
Jan 10, 2008 18.80 18.98 17.72 18.75 10,300 +0.02(+0.11%)
Jan 09, 2008 18.71 18.82 18.00 18.73 14,200 -0.16(-0.85%)
Jan 08, 2008 18.89 19.00 18.30 18.89 32,492 +0.04(+0.21%)
Jan 07, 2008 18.35 18.85 18.10 18.85 14,200 +0.63(+3.46%)
Jan 04, 2008 18.27 18.35 17.80 18.22 28,500 -0.05(-0.27%)
Jan 03, 2008 17.10 18.39 16.95 18.27 19,236 +0.98(+5.67%)
Jan 02, 2008 17.25 17.45 17.00 17.29 12,400 +0.29(+1.71%)
Jan 01, 2008 17.61 17.76 16.49 17.00 66,138 +0.00(+0.00%)
Dec 31, 2007 17.61 17.76 16.49 17.00 66,138 -0.76(-4.28%)
Dec 28, 2007 17.35 17.76 16.91 17.76 61,655 +0.39(+2.25%)
Dec 27, 2007 17.58 17.76 17.37 17.37 66,600 -0.71(-3.93%)
Dec 26, 2007 18.01 18.24 18.00 18.08 37,500 -0.12(-0.66%)
Dec 24, 2007 18.09 18.49 18.00 18.20 11,800 +0.11(+0.61%)
Dec 21, 2007 18.11 18.28 16.90 18.09 58,000 -0.16(-0.88%)
Dec 20, 2007 18.60 18.74 18.10 18.25 49,800 -0.15(-0.82%)
Dec 19, 2007 18.30 19.40 18.21 18.40 30,900 +0.10(+0.55%)
Dec 18, 2007 18.41 18.54 18.20 18.30 61,000 -0.15(-0.81%)
Dec 17, 2007 18.55 18.64 18.39 18.45 34,200 -0.53(-2.79%)
Dec 14, 2007 18.75 19.00 18.50 18.98 33,200 +0.33(+1.77%)
Dec 13, 2007 19.05 19.05 18.42 18.65 21,200 -0.35(-1.84%)
Dec 12, 2007 18.91 19.05 18.46 19.00 27,100 +0.09(+0.48%)
Dec 11, 2007 18.75 19.00 18.40 18.91 26,300 -0.03(-0.16%)
Dec 10, 2007 18.65 18.99 18.51 18.94 23,900 +0.41(+2.21%)
Dec 07, 2007 18.40 18.99 18.26 18.53 29,500 -0.12(-0.64%)
Dec 06, 2007 18.50 19.25 18.50 18.65 28,800 -0.03(-0.16%)
Dec 05, 2007 18.75 18.99 18.25 18.68 114,300 -0.17(-0.90%)
Dec 04, 2007 18.95 19.18 18.51 18.85 12,900 -0.21(-1.10%)
Dec 03, 2007 18.92 19.45 18.75 19.06 27,400 +0.09(+0.47%)
Nov 30, 2007 18.85 19.40 18.77 18.97 25,400 -0.37(-1.91%)
Nov 29, 2007 19.00 19.40 18.75 19.34 21,600 +0.49(+2.60%)
Nov 28, 2007 19.05 19.38 18.76 18.85 23,900 -0.02(-0.11%)
Nov 27, 2007 18.80 19.26 18.75 18.87 25,100 -0.01(-0.05%)
Nov 26, 2007 19.00 19.15 18.77 18.88 15,100 -0.08(-0.42%)
Nov 23, 2007 18.94 19.40 18.94 18.96 3,400 +0.01(+0.05%)
Nov 21, 2007 18.80 19.30 18.78 18.95 19,000 -0.39(-2.02%)
Nov 20, 2007 18.80 19.40 18.76 19.34 32,300 +0.27(+1.42%)
Nov 19, 2007 19.05 19.37 18.90 19.07 16,100 -0.23(-1.19%)
Nov 16, 2007 19.43 19.55 19.10 19.30 24,100 +0.00(+0.00%)
Nov 15, 2007 19.50 19.80 19.00 19.30 70,200 -0.94(-4.64%)
Nov 14, 2007 21.05 21.90 19.95 20.24 26,500 -1.01(-4.75%)
Nov 13, 2007 20.10 21.38 19.70 21.25 24,900 +1.30(+6.52%)
Nov 12, 2007 20.10 20.20 19.75 19.95 15,900 -0.05(-0.25%)
Nov 09, 2007 18.75 20.64 18.75 20.00 32,500 +1.32(+7.07%)
Nov 08, 2007 19.50 19.75 18.65 18.68 24,900 -0.27(-1.42%)
Nov 07, 2007 21.25 21.25 18.40 18.95 63,300 -2.35(-11.03%)
Nov 06, 2007 21.80 22.07 21.25 21.30 20,800 -0.61(-2.78%)
Nov 05, 2007 22.40 22.40 21.73 21.91 15,200 -0.50(-2.23%)
Nov 02, 2007 22.35 22.74 21.90 22.41 10,400 -0.30(-1.32%)
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.