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 (%)
May 31, 2005 35.01 35.28 34.80 34.92 183,400 -0.15(-0.43%)
May 27, 2005 34.93 35.18 34.91 35.07 111,600 +0.12(+0.34%)
May 26, 2005 34.50 35.04 34.40 34.95 186,200 +0.60(+1.75%)
May 25, 2005 34.58 34.63 34.04 34.35 239,000 -0.32(-0.92%)
May 24, 2005 34.61 34.72 33.87 34.67 298,200 +0.12(+0.35%)
May 23, 2005 34.77 34.99 34.13 34.55 299,700 -0.31(-0.89%)
May 20, 2005 34.81 35.04 34.51 34.86 234,200 +0.03(+0.09%)
May 19, 2005 34.55 35.04 34.43 34.83 240,000 +0.35(+1.02%)
May 18, 2005 33.80 34.79 33.80 34.48 374,400 +0.75(+2.22%)
May 17, 2005 33.29 33.77 32.96 33.73 154,000 +0.40(+1.20%)
May 16, 2005 32.91 33.41 32.89 33.33 260,100 +0.48(+1.46%)
May 13, 2005 33.20 33.31 32.51 32.85 270,100 -0.33(-0.99%)
May 12, 2005 33.75 33.82 33.08 33.18 199,300 -0.53(-1.57%)
May 11, 2005 33.50 33.85 33.36 33.71 172,500 +0.21(+0.63%)
May 10, 2005 34.07 34.07 33.36 33.50 271,600 -0.74(-2.16%)
May 09, 2005 34.08 34.37 33.98 34.24 183,900 +0.06(+0.18%)
May 06, 2005 34.35 34.46 34.02 34.18 279,300 -0.07(-0.20%)
May 05, 2005 34.27 34.52 34.03 34.25 241,100 -0.05(-0.15%)
May 04, 2005 33.87 34.48 33.80 34.30 337,300 +0.68(+2.02%)
May 03, 2005 33.68 34.10 33.44 33.62 314,900 -0.31(-0.91%)
May 02, 2005 33.50 34.14 33.50 33.93 565,200 +0.36(+1.07%)
Apr 29, 2005 35.70 35.70 32.94 33.57 1,359,200 -2.19(-6.12%)
Apr 28, 2005 36.29 36.35 35.71 35.76 331,500 -0.52(-1.43%)
Apr 27, 2005 36.05 36.57 35.78 36.28 378,100 +0.36(+1.00%)
Apr 26, 2005 37.00 37.04 35.92 35.92 316,000 -1.33(-3.57%)
Apr 25, 2005 36.85 37.35 36.70 37.25 210,000 +0.57(+1.55%)
Apr 22, 2005 37.09 37.09 36.27 36.68 335,600 -0.40(-1.08%)
Apr 21, 2005 36.90 37.45 36.69 37.08 527,900 +0.43(+1.17%)
Apr 20, 2005 36.77 36.86 36.47 36.65 361,200 -0.14(-0.38%)
Apr 19, 2005 36.35 36.79 36.15 36.79 287,600 +0.64(+1.77%)
Apr 18, 2005 36.08 36.37 36.00 36.15 338,600 +0.07(+0.19%)
Apr 15, 2005 36.25 36.60 36.00 36.08 466,100 -0.67(-1.82%)
Apr 14, 2005 36.80 37.15 36.58 36.75 270,900 -0.02(-0.05%)
Apr 13, 2005 37.00 37.31 36.75 36.77 263,500 -0.27(-0.73%)
Apr 12, 2005 36.23 37.18 36.08 37.04 532,700 +0.82(+2.26%)
Apr 11, 2005 36.44 36.55 36.10 36.22 159,200 -0.21(-0.58%)
Apr 08, 2005 36.47 36.52 36.17 36.43 183,600 -0.04(-0.11%)
Apr 07, 2005 35.85 36.52 35.75 36.47 236,500 +0.59(+1.64%)
Apr 06, 2005 35.71 36.12 35.71 35.88 258,800 +0.32(+0.90%)
Apr 05, 2005 35.63 35.80 35.43 35.56 161,200 -0.06(-0.17%)
Apr 04, 2005 35.70 36.00 35.36 35.62 290,100 -0.04(-0.11%)
Apr 01, 2005 36.00 36.13 35.22 35.66 263,600 -0.29(-0.81%)
Mar 31, 2005 35.88 36.05 35.70 35.95 423,400 +0.11(+0.31%)
Mar 30, 2005 35.69 35.91 35.22 35.84 304,300 +0.14(+0.39%)
Mar 29, 2005 35.66 36.15 35.62 35.70 357,000 +0.04(+0.11%)
Mar 28, 2005 35.29 35.83 35.29 35.66 192,200 +0.36(+1.02%)
Mar 24, 2005 35.19 35.48 35.04 35.30 169,300 +0.12(+0.34%)
Mar 23, 2005 35.35 35.40 34.99 35.18 312,000 -0.30(-0.85%)
Mar 22, 2005 35.44 35.95 35.35 35.48 256,600 -0.06(-0.17%)
Mar 21, 2005 35.65 35.65 35.02 35.54 153,000 -0.17(-0.48%)
Mar 18, 2005 35.88 35.88 34.90 35.71 320,700 -0.16(-0.45%)
Mar 17, 2005 35.82 36.00 35.63 35.87 182,200 +0.02(+0.06%)
Mar 16, 2005 35.86 36.08 35.50 35.85 295,300 -0.01(-0.03%)
Mar 15, 2005 36.03 36.38 35.76 35.86 230,200 -0.16(-0.44%)
Mar 14, 2005 35.33 36.07 35.33 36.02 249,900 +0.77(+2.18%)
Mar 11, 2005 35.30 35.30 34.96 35.25 116,700 -0.03(-0.09%)
Mar 10, 2005 35.45 35.51 35.05 35.28 92,300 -0.04(-0.11%)
Mar 09, 2005 35.58 35.88 35.13 35.32 148,800 -0.26(-0.73%)
Mar 08, 2005 35.80 36.50 35.09 35.58 233,900 -0.29(-0.81%)
Mar 07, 2005 36.00 36.26 35.81 35.87 287,900 -0.03(-0.08%)
Mar 04, 2005 35.55 36.17 35.50 35.90 293,700 +0.46(+1.30%)
Mar 03, 2005 35.90 36.01 35.29 35.44 116,900 -0.34(-0.95%)
Mar 02, 2005 35.80 36.00 35.51 35.78 150,800 -0.21(-0.58%)
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.