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 (%)
Mar 29, 2002 44.60 45.50 44.42 44.90 110,400 +0.00(+0.00%)
Mar 28, 2002 44.60 45.50 44.42 44.90 110,400 +0.20(+0.45%)
Mar 27, 2002 43.70 44.91 43.57 44.70 300,000 +0.91(+2.08%)
Mar 26, 2002 43.37 43.85 43.37 43.79 80,600 +0.42(+0.97%)
Mar 25, 2002 43.80 43.80 43.18 43.37 161,700 -0.57(-1.30%)
Mar 22, 2002 44.02 44.30 43.88 43.94 139,100 -0.08(-0.18%)
Mar 21, 2002 43.16 44.15 42.70 44.02 161,300 +0.87(+2.02%)
Mar 20, 2002 43.52 43.54 42.70 43.15 114,100 -0.42(-0.96%)
Mar 19, 2002 43.99 44.09 43.10 43.57 237,400 -0.38(-0.86%)
Mar 18, 2002 44.05 44.23 43.84 43.95 91,400 -0.09(-0.20%)
Mar 15, 2002 44.05 44.25 43.94 44.04 95,500 -0.11(-0.25%)
Mar 14, 2002 43.50 44.35 43.50 44.15 780,000 +0.58(+1.33%)
Mar 13, 2002 43.60 43.80 43.40 43.57 281,200 -0.03(-0.07%)
Mar 12, 2002 43.50 43.95 43.23 43.60 142,300 -0.13(-0.30%)
Mar 11, 2002 44.00 44.18 43.69 43.73 92,100 -0.39(-0.88%)
Mar 08, 2002 44.20 44.68 43.65 44.12 134,500 +0.13(+0.30%)
Mar 07, 2002 44.96 44.96 43.77 43.99 151,200 -0.72(-1.61%)
Mar 06, 2002 44.00 44.72 44.00 44.71 120,400 +0.59(+1.34%)
Mar 05, 2002 44.15 44.45 43.80 44.12 102,000 +0.07(+0.16%)
Mar 04, 2002 43.00 44.05 42.99 44.05 198,500 +1.05(+2.44%)
Mar 01, 2002 43.48 43.48 42.70 43.00 181,000 -0.48(-1.10%)
Feb 28, 2002 43.40 43.60 43.15 43.48 109,500 +0.10(+0.23%)
Feb 27, 2002 43.40 43.50 43.10 43.38 195,700 +0.03(+0.07%)
Feb 26, 2002 42.80 43.50 42.40 43.35 107,400 +0.46(+1.07%)
Feb 25, 2002 42.60 43.26 42.60 42.89 215,000 +0.21(+0.49%)
Feb 22, 2002 43.25 43.34 42.30 42.68 167,800 -0.62(-1.43%)
Feb 21, 2002 44.25 44.40 43.25 43.30 108,200 -1.12(-2.52%)
Feb 20, 2002 43.38 44.55 43.36 44.42 134,000 +1.14(+2.63%)
Feb 19, 2002 44.20 44.30 43.25 43.28 84,300 -1.23(-2.76%)
Feb 18, 2002 45.25 45.25 44.43 44.51 111,500 +0.00(+0.00%)
Feb 15, 2002 45.25 45.25 44.43 44.51 111,400 -0.66(-1.46%)
Feb 14, 2002 45.05 45.80 44.80 45.17 173,000 +0.06(+0.13%)
Feb 13, 2002 44.21 45.24 44.21 45.11 137,000 +0.91(+2.06%)
Feb 12, 2002 43.95 44.70 43.95 44.20 240,200 +0.25(+0.57%)
Feb 11, 2002 42.89 44.00 42.66 43.95 195,400 +1.06(+2.47%)
Feb 08, 2002 41.99 42.95 41.82 42.89 140,200 +0.88(+2.09%)
Feb 07, 2002 40.40 42.05 39.90 42.01 224,600 +1.41(+3.47%)
Feb 06, 2002 40.42 40.60 39.81 40.60 176,300 -0.07(-0.17%)
Feb 05, 2002 41.39 41.93 40.21 40.67 228,600 -0.74(-1.79%)
Feb 04, 2002 42.05 42.05 41.00 41.41 155,200 -0.64(-1.52%)
Feb 01, 2002 42.15 42.45 41.78 42.05 216,400 -0.07(-0.17%)
Jan 31, 2002 41.70 42.20 41.70 42.12 308,500 +0.27(+0.65%)
Jan 30, 2002 42.60 42.85 41.75 41.85 204,200 -0.75(-1.76%)
Jan 29, 2002 42.95 43.07 42.43 42.60 187,200 -0.34(-0.79%)
Jan 28, 2002 43.10 43.30 42.80 42.94 155,100 -0.18(-0.42%)
Jan 25, 2002 42.30 43.23 42.30 43.12 345,800 +0.57(+1.34%)
Jan 24, 2002 43.35 43.35 42.55 42.55 84,300 -0.29(-0.68%)
Jan 23, 2002 42.30 43.15 41.95 42.84 204,900 +0.49(+1.16%)
Jan 22, 2002 42.18 42.35 42.10 42.35 69,100 +0.17(+0.40%)
Jan 21, 2002 42.40 42.65 42.18 42.18 88,800 +0.00(+0.00%)
Jan 18, 2002 42.40 42.65 42.18 42.18 86,300 -0.37(-0.87%)
Jan 17, 2002 42.50 43.06 42.25 42.55 121,000 +0.29(+0.69%)
Jan 16, 2002 42.25 42.45 42.20 42.26 56,600 -0.09(-0.21%)
Jan 15, 2002 41.74 42.55 41.74 42.35 276,800 +0.61(+1.46%)
Jan 14, 2002 42.80 42.80 41.69 41.74 145,600 -1.06(-2.48%)
Jan 11, 2002 43.40 43.41 42.73 42.80 122,700 -0.61(-1.41%)
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.