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 (%)
Feb 26, 2010 19.23 19.48 19.20 19.24 66,829 -0.11(-0.57%)
Feb 25, 2010 19.12 19.39 19.00 19.35 39,748 +0.22(+1.15%)
Feb 24, 2010 19.01 19.48 19.01 19.13 13,701 +0.13(+0.68%)
Feb 23, 2010 18.78 19.19 18.76 19.00 29,671 +0.18(+0.96%)
Feb 22, 2010 18.75 18.93 18.71 18.82 18,764 -0.03(-0.16%)
Feb 19, 2010 18.70 18.96 18.70 18.85 21,694 +0.25(+1.34%)
Feb 18, 2010 18.40 18.70 18.40 18.60 18,306 +0.09(+0.49%)
Feb 17, 2010 18.48 18.63 18.30 18.51 24,443 +0.06(+0.33%)
Feb 16, 2010 18.53 18.79 18.40 18.45 13,510 -0.18(-0.97%)
Feb 12, 2010 18.83 18.63 18.63 18.63 35,100 -0.09(-0.48%)
Feb 11, 2010 18.60 18.89 18.50 18.72 17,509 +0.19(+1.03%)
Feb 10, 2010 18.58 18.68 18.23 18.53 7,050 +0.11(+0.60%)
Feb 09, 2010 18.71 18.71 18.20 18.42 22,485 -0.05(-0.27%)
Feb 08, 2010 18.61 18.85 18.40 18.47 20,050 +0.08(+0.42%)
Feb 05, 2010 18.43 18.69 18.27 18.39 13,339 -0.15(-0.79%)
Feb 04, 2010 18.90 18.90 18.43 18.54 23,100 -0.44(-2.32%)
Feb 03, 2010 18.74 19.00 18.74 18.98 23,848 +0.08(+0.42%)
Feb 02, 2010 18.80 19.00 18.70 18.90 26,898 +0.11(+0.56%)
Feb 01, 2010 18.68 18.80 18.51 18.80 15,115 +0.31(+1.68%)
Jan 29, 2010 18.28 18.80 18.21 18.48 37,676 +0.25(+1.34%)
Jan 28, 2010 18.45 18.45 18.00 18.24 27,396 -0.21(-1.14%)
Jan 27, 2010 18.97 18.97 18.15 18.45 24,548 -0.38(-2.02%)
Jan 26, 2010 18.71 18.98 18.62 18.83 26,923 -0.06(-0.32%)
Jan 25, 2010 18.45 19.00 18.45 18.89 24,850 +0.38(+2.05%)
Jan 22, 2010 18.75 18.89 18.34 18.51 18,875 -0.34(-1.80%)
Jan 21, 2010 18.87 18.90 18.58 18.85 23,275 +0.00(+0.00%)
Jan 20, 2010 18.99 19.20 18.44 18.85 57,080 -0.15(-0.79%)
Jan 19, 2010 19.00 19.23 18.80 19.00 76,749 +0.13(+0.69%)
Jan 15, 2010 18.76 18.87 18.87 18.87 26,300 +0.36(+1.94%)
Jan 14, 2010 18.27 18.90 18.27 18.51 26,170 +0.25(+1.37%)
Jan 13, 2010 18.27 18.50 18.12 18.26 43,555 -0.11(-0.60%)
Jan 12, 2010 17.46 18.50 17.31 18.37 60,616 +0.82(+4.67%)
Jan 11, 2010 17.40 17.80 17.31 17.55 53,124 +0.21(+1.21%)
Jan 08, 2010 17.09 17.62 17.09 17.34 36,110 +0.00(+0.00%)
Jan 07, 2010 17.20 17.37 17.09 17.34 20,385 +0.19(+1.11%)
Jan 06, 2010 17.00 17.15 16.91 17.15 21,737 +0.12(+0.70%)
Jan 05, 2010 16.75 17.04 16.60 17.03 335,350 +0.33(+1.98%)
Jan 04, 2010 16.82 16.98 16.61 16.70 42,725 -0.29(-1.71%)
Dec 31, 2009 16.53 16.99 16.99 16.99 12,200 +0.46(+2.80%)
Dec 30, 2009 16.54 17.03 16.46 16.53 24,515 -0.15(-0.92%)
Dec 29, 2009 16.83 17.03 16.58 16.68 37,418 -0.32(-1.88%)
Dec 28, 2009 17.13 17.37 16.95 17.00 52,121 -0.30(-1.73%)
Dec 24, 2009 16.85 17.30 16.85 17.30 11,466 +0.30(+1.77%)
Dec 23, 2009 16.94 17.03 16.94 17.00 13,326 +0.14(+0.83%)
Dec 22, 2009 16.90 17.10 16.84 16.86 24,113 -0.14(-0.82%)
Dec 21, 2009 16.86 17.00 16.82 17.00 28,839 +0.05(+0.30%)
Dec 18, 2009 16.80 16.98 16.76 16.95 15,132 +0.07(+0.41%)
Dec 17, 2009 16.77 17.08 16.77 16.88 18,962 -0.12(-0.71%)
Dec 16, 2009 16.94 17.15 16.94 17.00 35,080 +0.00(+0.00%)
Dec 15, 2009 16.90 17.13 16.57 17.00 26,502 +0.00(+0.00%)
Dec 14, 2009 16.99 17.09 16.79 17.00 19,518 +0.00(+0.00%)
Dec 11, 2009 16.85 17.18 16.85 17.00 96,551 +0.00(+0.00%)
Dec 10, 2009 16.84 17.05 16.84 17.00 13,962 +0.04(+0.24%)
Dec 09, 2009 16.85 17.23 16.60 16.96 37,421 +0.02(+0.12%)
Dec 08, 2009 17.00 17.00 16.85 16.94 13,450 -0.06(-0.35%)
Dec 07, 2009 16.73 17.24 16.73 17.00 18,186 +0.27(+1.59%)
Dec 04, 2009 17.05 17.24 16.71 16.73 28,708 -0.33(-1.94%)
Dec 03, 2009 17.18 17.26 16.97 17.07 13,800 +0.03(+0.15%)
Dec 02, 2009 16.89 17.15 16.88 17.04 15,833 +0.07(+0.41%)
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.