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 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%)
Nov 01, 2005 38.18 38.23 37.66 37.93 583,900 -0.17(-0.45%)
Oct 31, 2005 37.50 38.40 37.50 38.10 672,200 +0.60(+1.60%)
Oct 28, 2005 37.45 38.00 37.03 37.50 750,400 +0.30(+0.81%)
Oct 27, 2005 37.40 37.93 37.05 37.20 540,500 -0.34(-0.91%)
Oct 26, 2005 38.30 38.41 36.85 37.54 1,402,500 -1.23(-3.17%)
Oct 25, 2005 39.15 39.33 38.41 38.77 432,200 -0.76(-1.92%)
Oct 24, 2005 38.80 39.67 38.76 39.53 300,100 +0.93(+2.41%)
Oct 21, 2005 38.70 39.04 38.51 38.60 270,000 +0.10(+0.26%)
Oct 20, 2005 39.16 39.21 38.43 38.50 327,100 -0.78(-1.99%)
Oct 19, 2005 37.81 39.39 37.80 39.28 869,400 +1.47(+3.89%)
Oct 18, 2005 38.10 38.16 37.58 37.81 361,400 -0.21(-0.55%)
Oct 17, 2005 37.86 38.19 37.37 38.02 470,800 +0.11(+0.29%)
Oct 14, 2005 37.83 38.34 37.56 37.91 688,600 +0.09(+0.24%)
Oct 13, 2005 37.90 37.94 36.95 37.82 690,800 +0.03(+0.08%)
Oct 12, 2005 38.46 38.58 37.55 37.79 216,300 -0.61(-1.59%)
Oct 11, 2005 38.30 38.90 38.22 38.40 452,900 +0.20(+0.52%)
Oct 10, 2005 38.79 38.79 38.10 38.20 275,100 -0.59(-1.52%)
Oct 07, 2005 39.03 39.04 38.65 38.79 256,800 -0.08(-0.21%)
Oct 06, 2005 39.05 39.06 38.59 38.87 298,900 -0.22(-0.56%)
Oct 05, 2005 39.55 39.74 39.09 39.09 304,700 -0.61(-1.54%)
Oct 04, 2005 40.60 40.99 39.58 39.70 385,700 -0.92(-2.26%)
Oct 03, 2005 41.14 41.22 40.32 40.62 306,800 -0.52(-1.26%)
Sep 30, 2005 41.25 41.52 40.97 41.14 336,500 -0.11(-0.27%)
Sep 29, 2005 40.50 41.29 40.35 41.25 257,500 +0.59(+1.45%)
Sep 28, 2005 40.10 40.70 40.18 40.66 333,400 +0.56(+1.40%)
Sep 27, 2005 40.20 40.40 39.82 40.10 224,900 -0.05(-0.12%)
Sep 26, 2005 40.00 40.58 39.80 40.15 358,800 +0.49(+1.24%)
Sep 23, 2005 39.66 39.86 39.05 39.66 350,500 +0.41(+1.04%)
Sep 22, 2005 39.10 39.46 38.49 39.25 748,300 -0.13(-0.33%)
Sep 21, 2005 40.09 40.28 39.06 39.38 646,800 -0.73(-1.82%)
Sep 20, 2005 41.10 41.10 40.11 40.11 305,500 -0.99(-2.41%)
Sep 19, 2005 41.35 41.44 40.90 41.10 186,300 -0.32(-0.77%)
Sep 16, 2005 41.15 41.53 41.02 41.42 461,700 +0.16(+0.39%)
Sep 15, 2005 40.89 41.27 40.83 41.26 173,900 +0.34(+0.83%)
Sep 14, 2005 41.03 41.22 40.80 40.92 274,700 -0.09(-0.22%)
Sep 13, 2005 41.12 41.46 40.93 41.01 279,300 -0.19(-0.46%)
Sep 12, 2005 41.90 42.00 40.95 41.20 472,600 -0.77(-1.83%)
Sep 09, 2005 41.92 42.15 41.86 41.97 300,500 +0.17(+0.41%)
Sep 08, 2005 41.90 42.08 41.65 41.80 411,900 -0.31(-0.74%)
Sep 07, 2005 41.60 42.40 41.37 42.11 504,800 +0.55(+1.32%)
Sep 06, 2005 41.05 41.72 40.96 41.56 235,200 +0.69(+1.69%)
Sep 02, 2005 41.10 41.10 40.38 40.87 212,100 -0.18(-0.44%)
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.