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 (%)
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%)
Nov 01, 2007 22.45 22.75 21.96 22.71 18,900 +0.16(+0.71%)
Oct 31, 2007 22.65 22.85 22.16 22.55 11,700 -0.02(-0.09%)
Oct 30, 2007 22.05 22.57 21.96 22.57 17,900 +0.42(+1.90%)
Oct 29, 2007 22.90 22.90 22.00 22.15 18,100 -0.50(-2.21%)
Oct 26, 2007 22.50 22.99 22.50 22.65 15,600 +0.07(+0.31%)
Oct 25, 2007 22.80 22.80 22.15 22.58 18,600 -0.01(-0.04%)
Oct 24, 2007 22.51 22.69 22.16 22.59 22,900 -0.19(-0.83%)
Oct 23, 2007 23.20 23.20 22.45 22.78 8,500 -0.52(-2.23%)
Oct 22, 2007 23.13 23.30 22.91 23.30 7,400 +0.10(+0.43%)
Oct 19, 2007 22.80 23.20 22.40 23.20 16,200 +0.31(+1.35%)
Oct 18, 2007 23.30 23.30 22.65 22.89 13,200 -0.30(-1.30%)
Oct 17, 2007 22.90 23.35 22.72 23.19 27,100 +0.34(+1.49%)
Oct 16, 2007 22.40 23.10 22.26 22.85 57,800 +0.53(+2.37%)
Oct 15, 2007 22.16 22.34 22.15 22.32 10,100 +0.02(+0.09%)
Oct 12, 2007 22.70 22.70 22.16 22.30 9,300 -0.22(-0.98%)
Oct 11, 2007 21.96 22.64 21.96 22.52 28,700 +0.46(+2.09%)
Oct 10, 2007 22.15 22.40 21.95 22.06 16,900 -0.04(-0.16%)
Oct 09, 2007 22.20 22.40 21.95 22.10 21,600 -0.01(-0.07%)
Oct 08, 2007 22.19 22.19 22.10 22.11 8,200 -0.15(-0.67%)
Oct 05, 2007 22.41 22.75 22.15 22.26 14,000 -0.39(-1.72%)
Oct 04, 2007 22.70 22.97 22.25 22.65 13,400 -0.14(-0.61%)
Oct 03, 2007 22.70 22.89 22.15 22.79 12,000 +0.19(+0.84%)
Oct 02, 2007 22.30 22.60 22.05 22.60 15,900 +0.40(+1.80%)
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.