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, 2007 24.90 24.93 24.80 24.87 15,800 -0.02(-0.08%)
May 30, 2007 24.85 24.90 24.75 24.89 40,800 +0.01(+0.04%)
May 29, 2007 24.80 24.88 24.74 24.88 25,900 +0.08(+0.32%)
May 25, 2007 24.88 24.88 24.71 24.80 12,600 +0.00(+0.00%)
May 24, 2007 24.85 24.92 24.76 24.80 16,300 -0.11(-0.45%)
May 23, 2007 24.90 24.94 24.81 24.91 19,800 +0.01(+0.04%)
May 22, 2007 24.94 24.98 24.85 24.90 33,400 +0.00(+0.00%)
May 21, 2007 24.90 24.94 24.82 24.90 9,700 +0.00(+0.00%)
May 18, 2007 24.97 24.97 24.87 24.90 30,100 -0.03(-0.12%)
May 17, 2007 24.97 24.99 24.92 24.93 11,100 -0.02(-0.08%)
May 16, 2007 24.94 24.99 24.93 24.95 18,200 -0.02(-0.08%)
May 15, 2007 24.98 24.98 24.93 24.97 9,400 -0.02(-0.08%)
May 14, 2007 24.99 25.00 24.91 24.99 12,600 +0.01(+0.04%)
May 11, 2007 24.95 24.98 24.91 24.98 11,800 +0.03(+0.12%)
May 10, 2007 24.98 24.98 24.91 24.95 10,200 -0.03(-0.12%)
May 09, 2007 24.90 24.98 24.90 24.98 17,100 +0.01(+0.04%)
May 08, 2007 24.95 24.98 24.92 24.97 11,600 +0.05(+0.20%)
May 07, 2007 24.92 24.95 24.87 24.92 25,700 +0.00(+0.00%)
May 04, 2007 24.89 24.95 24.86 24.92 23,700 +0.06(+0.24%)
May 03, 2007 24.95 24.95 24.86 24.86 10,200 -0.04(-0.16%)
May 02, 2007 24.87 24.95 24.86 24.90 30,300 +0.04(+0.16%)
May 01, 2007 24.98 24.99 24.86 24.86 28,900 -0.12(-0.48%)
Apr 30, 2007 24.89 24.98 24.89 24.98 11,500 +0.10(+0.40%)
Apr 27, 2007 24.92 24.99 24.85 24.88 17,600 -0.06(-0.24%)
Apr 26, 2007 24.95 24.97 24.88 24.94 20,200 -0.01(-0.04%)
Apr 25, 2007 24.88 24.95 24.85 24.95 36,900 +0.07(+0.28%)
Apr 24, 2007 24.92 24.95 24.87 24.88 13,200 -0.08(-0.32%)
Apr 23, 2007 24.94 24.97 24.85 24.96 49,100 +0.02(+0.08%)
Apr 20, 2007 24.86 24.97 24.83 24.94 11,500 +0.01(+0.04%)
Apr 19, 2007 24.94 24.98 24.85 24.93 38,000 +0.12(+0.48%)
Apr 18, 2007 24.90 24.98 24.81 24.81 52,500 -0.09(-0.36%)
Apr 17, 2007 25.10 25.15 24.81 24.90 61,500 -15.05(-37.67%)
Apr 13, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Apr 12, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Apr 11, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Apr 10, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Apr 09, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Apr 05, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Apr 04, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Apr 03, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Apr 02, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 30, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 29, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 28, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 27, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 26, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 23, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 22, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 21, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 20, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 19, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 16, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 15, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 14, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 13, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 12, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 09, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 08, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 07, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 06, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 05, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
Mar 02, 2007 39.95 39.95 39.95 39.95 0 +0.00(+0.00%)
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.