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 (%)
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%)
Nov 03, 2003 27.40 28.30 27.40 28.25 552,840 +1.62(+6.08%)
Oct 31, 2003 26.80 26.91 26.60 26.63 348,900 -0.25(-0.93%)
Oct 30, 2003 26.70 26.98 26.65 26.88 445,600 +0.42(+1.59%)
Oct 29, 2003 25.25 26.49 25.15 26.46 538,400 +1.15(+4.54%)
Oct 28, 2003 23.82 25.86 23.82 25.31 1,053,300 -0.20(-0.78%)
Oct 27, 2003 24.80 25.72 24.76 25.51 551,100 +0.74(+2.99%)
Oct 24, 2003 25.02 25.02 24.59 24.77 414,700 -0.30(-1.20%)
Oct 23, 2003 25.15 25.38 25.02 25.07 325,800 -0.29(-1.14%)
Oct 22, 2003 25.70 25.78 25.35 25.36 250,700 -0.54(-2.08%)
Oct 21, 2003 25.80 26.28 25.67 25.90 195,000 -0.03(-0.12%)
Oct 20, 2003 25.75 26.05 25.73 25.93 161,800 +0.12(+0.46%)
Oct 17, 2003 26.39 26.39 25.81 25.81 226,500 -0.53(-2.01%)
Oct 16, 2003 26.18 26.34 26.16 26.34 171,700 +0.19(+0.73%)
Oct 15, 2003 26.73 26.73 25.98 26.15 189,000 -0.41(-1.54%)
Oct 14, 2003 26.32 26.67 26.16 26.56 185,300 +0.33(+1.26%)
Oct 13, 2003 26.00 26.42 25.94 26.23 170,900 +0.43(+1.67%)
Oct 10, 2003 26.05 26.08 25.70 25.80 318,700 -0.19(-0.73%)
Oct 09, 2003 25.75 26.18 25.66 25.99 310,200 +0.34(+1.33%)
Oct 08, 2003 25.55 25.70 25.34 25.65 171,500 +0.10(+0.39%)
Oct 07, 2003 25.07 25.55 24.87 25.55 293,300 +0.25(+0.99%)
Oct 06, 2003 24.80 25.34 24.80 25.30 370,900 +0.25(+1.00%)
Oct 03, 2003 25.00 25.16 24.85 25.05 238,100 +0.40(+1.62%)
Oct 02, 2003 24.43 24.67 24.34 24.65 251,000 -0.05(-0.20%)
Oct 01, 2003 23.90 24.70 23.89 24.70 221,200 +0.89(+3.74%)
Sep 30, 2003 23.97 24.26 23.60 23.81 338,700 -0.15(-0.63%)
Sep 29, 2003 23.72 24.18 23.56 23.96 221,900 +0.26(+1.10%)
Sep 26, 2003 23.87 23.89 23.37 23.70 260,200 -0.23(-0.96%)
Sep 25, 2003 24.04 24.27 23.90 23.93 246,200 -0.11(-0.46%)
Sep 24, 2003 24.80 24.81 23.85 24.04 275,800 -0.76(-3.06%)
Sep 23, 2003 24.50 24.90 24.40 24.80 207,400 +0.31(+1.27%)
Sep 22, 2003 24.45 24.72 24.16 24.49 156,100 -0.25(-1.01%)
Sep 19, 2003 24.90 24.90 24.49 24.74 211,500 -0.16(-0.64%)
Sep 18, 2003 24.30 25.25 24.25 24.90 441,500 +0.63(+2.60%)
Sep 17, 2003 24.13 24.37 23.92 24.27 180,700 +0.14(+0.58%)
Sep 16, 2003 23.36 24.20 23.39 24.13 287,000 +0.77(+3.30%)
Sep 15, 2003 23.92 23.95 23.11 23.36 253,700 -0.46(-1.93%)
Sep 12, 2003 23.90 23.90 23.23 23.82 171,000 -0.19(-0.79%)
Sep 11, 2003 24.05 24.13 23.60 24.01 249,200 +0.11(+0.46%)
Sep 10, 2003 24.20 24.24 23.75 23.90 213,200 -0.50(-2.05%)
Sep 09, 2003 24.39 24.40 24.15 24.40 218,200 +0.01(+0.04%)
Sep 08, 2003 24.15 24.74 24.15 24.39 254,600 +0.13(+0.54%)
Sep 05, 2003 24.50 24.58 24.20 24.26 359,000 -0.34(-1.38%)
Sep 04, 2003 24.35 25.10 24.35 24.60 441,200 +0.45(+1.86%)
Sep 03, 2003 23.80 24.23 23.80 24.15 520,900 +0.29(+1.22%)
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.