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 (%)
Apr 30, 2003 15.69 15.78 15.00 15.30 582,800 -0.38(-2.42%)
Apr 29, 2003 15.75 16.35 15.68 15.68 1,072,000 +0.27(+1.75%)
Apr 28, 2003 14.81 15.61 14.78 15.41 273,400 +0.59(+3.98%)
Apr 25, 2003 15.00 15.25 14.81 14.82 224,300 -0.18(-1.20%)
Apr 24, 2003 15.18 15.32 15.00 15.00 267,000 -0.43(-2.79%)
Apr 23, 2003 15.67 15.72 15.26 15.43 199,500 -0.14(-0.90%)
Apr 22, 2003 14.80 15.71 14.65 15.57 462,400 +0.67(+4.50%)
Apr 21, 2003 14.71 14.92 14.63 14.90 109,100 +0.19(+1.29%)
Apr 17, 2003 14.37 14.72 14.34 14.71 111,600 +0.34(+2.37%)
Apr 16, 2003 14.35 14.49 14.20 14.37 281,000 +0.12(+0.84%)
Apr 15, 2003 14.00 14.55 13.90 14.25 894,000 +0.21(+1.50%)
Apr 14, 2003 13.75 14.10 13.71 14.04 240,300 +0.29(+2.11%)
Apr 11, 2003 13.85 14.05 13.61 13.75 195,400 -0.06(-0.43%)
Apr 10, 2003 13.94 13.96 13.67 13.81 157,700 -0.17(-1.22%)
Apr 09, 2003 14.04 14.16 13.84 13.98 294,600 -0.07(-0.50%)
Apr 08, 2003 14.06 14.18 13.99 14.05 470,900 -0.05(-0.35%)
Apr 07, 2003 14.60 14.75 14.06 14.10 549,400 -0.10(-0.70%)
Apr 04, 2003 14.13 14.50 14.13 14.20 317,100 +0.10(+0.71%)
Apr 03, 2003 14.54 14.54 13.90 14.10 221,300 -0.40(-2.76%)
Apr 02, 2003 14.22 14.78 14.10 14.50 431,100 +0.43(+3.06%)
Apr 01, 2003 14.03 14.20 13.84 14.07 215,800 +0.04(+0.29%)
Mar 31, 2003 13.80 14.10 13.65 14.03 286,400 +0.08(+0.57%)
Mar 28, 2003 13.85 14.02 13.75 13.95 371,000 -0.20(-1.41%)
Mar 27, 2003 14.20 14.27 13.97 14.15 233,600 -0.11(-0.77%)
Mar 26, 2003 14.39 14.50 14.11 14.26 229,800 -0.14(-0.97%)
Mar 25, 2003 14.02 14.61 13.89 14.40 283,100 +0.38(+2.71%)
Mar 24, 2003 14.15 14.15 13.70 14.02 211,700 -0.41(-2.84%)
Mar 21, 2003 14.13 14.45 13.76 14.43 248,400 +0.40(+2.85%)
Mar 20, 2003 13.75 14.04 13.36 14.03 239,500 +0.24(+1.74%)
Mar 19, 2003 13.70 13.90 13.48 13.79 139,300 +0.09(+0.66%)
Mar 18, 2003 13.60 13.84 13.40 13.70 297,600 +0.20(+1.48%)
Mar 17, 2003 13.16 13.65 13.00 13.50 304,900 +0.30(+2.27%)
Mar 14, 2003 13.01 13.42 13.01 13.20 302,400 +0.22(+1.69%)
Mar 13, 2003 12.33 13.14 12.33 12.98 442,900 +0.56(+4.51%)
Mar 12, 2003 12.30 12.59 12.00 12.42 543,400 -0.19(-1.51%)
Mar 11, 2003 13.30 13.43 12.60 12.61 327,000 -0.63(-4.76%)
Mar 10, 2003 13.64 13.70 13.22 13.24 159,100 -0.50(-3.64%)
Mar 07, 2003 13.35 13.75 13.30 13.74 144,300 +0.39(+2.92%)
Mar 06, 2003 13.76 13.76 13.24 13.35 279,800 -0.45(-3.26%)
Mar 05, 2003 13.60 14.04 13.37 13.80 233,300 +0.16(+1.17%)
Mar 04, 2003 14.25 14.25 13.61 13.64 228,600 -0.61(-4.28%)
Mar 03, 2003 14.27 14.48 13.97 14.25 275,300 +0.10(+0.71%)
Feb 28, 2003 14.04 14.29 13.98 14.15 268,700 +0.10(+0.71%)
Feb 27, 2003 13.25 14.05 13.25 14.05 363,900 +0.77(+5.80%)
Feb 26, 2003 13.65 13.66 13.21 13.28 190,400 -0.41(-2.99%)
Feb 25, 2003 13.80 13.80 13.45 13.69 293,100 -0.19(-1.37%)
Feb 24, 2003 14.29 14.29 13.71 13.88 344,600 -0.42(-2.94%)
Feb 21, 2003 13.90 14.33 13.84 14.30 421,300 +0.40(+2.88%)
Feb 20, 2003 14.15 14.20 13.83 13.90 327,300 -0.29(-2.04%)
Feb 19, 2003 14.20 14.25 14.02 14.19 420,900 -0.01(-0.07%)
Feb 18, 2003 14.17 14.39 14.15 14.20 470,100 +0.05(+0.35%)
Feb 14, 2003 13.63 14.20 13.60 14.15 557,800 +0.48(+3.51%)
Feb 13, 2003 13.55 13.79 13.55 13.67 527,300 +0.11(+0.81%)
Feb 12, 2003 13.82 14.10 13.40 13.56 512,000 -0.30(-2.16%)
Feb 11, 2003 13.55 14.08 13.55 13.86 524,000 +0.35(+2.59%)
Feb 10, 2003 13.39 13.54 12.95 13.51 486,500 +0.12(+0.90%)
Feb 07, 2003 13.00 13.46 12.90 13.39 545,600 +0.49(+3.80%)
Feb 06, 2003 13.15 13.35 12.89 12.90 486,300 -0.30(-2.27%)
Feb 05, 2003 13.36 13.73 13.15 13.20 652,400 -0.06(-0.45%)
Feb 04, 2003 12.85 13.26 12.57 13.26 742,900 +0.19(+1.45%)
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.