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 30, 2008 17.36 17.60 17.36 17.45 12,975 +0.09(+0.52%)
May 29, 2008 17.55 17.75 17.07 17.36 29,400 -0.06(-0.34%)
May 28, 2008 17.37 17.50 17.36 17.42 29,800 -0.06(-0.34%)
May 27, 2008 17.45 17.50 17.40 17.48 16,125 +0.07(+0.40%)
May 26, 2008 17.54 17.55 17.33 17.41 0 +0.00(+0.00%)
May 23, 2008 17.54 17.55 17.33 17.41 13,350 -0.01(-0.06%)
May 22, 2008 17.41 17.50 17.38 17.42 3,878 -0.03(-0.17%)
May 21, 2008 17.55 17.58 17.30 17.45 15,450 -0.04(-0.23%)
May 20, 2008 17.33 17.60 17.33 17.49 14,159 +0.03(+0.17%)
May 19, 2008 17.95 17.96 17.31 17.46 21,714 -0.37(-2.08%)
May 16, 2008 17.84 17.96 17.70 17.83 20,120 +0.08(+0.45%)
May 15, 2008 17.55 17.85 17.55 17.75 10,705 +0.20(+1.14%)
May 14, 2008 17.35 17.55 17.35 17.55 18,054 +0.24(+1.39%)
May 13, 2008 17.63 17.63 17.31 17.31 9,618 -0.30(-1.70%)
May 12, 2008 17.61 17.65 17.35 17.61 16,900 +0.10(+0.57%)
May 09, 2008 17.31 17.67 17.28 17.51 4,800 -0.05(-0.28%)
May 08, 2008 17.48 17.93 17.48 17.56 9,752 +0.18(+1.04%)
May 07, 2008 17.57 17.59 17.26 17.38 15,450 -0.12(-0.69%)
May 06, 2008 17.68 17.68 17.50 17.50 12,011 -0.17(-0.96%)
May 05, 2008 17.51 17.85 17.51 17.67 16,127 -0.08(-0.45%)
May 02, 2008 17.76 17.76 17.56 17.75 10,350 +0.06(+0.34%)
May 01, 2008 17.55 17.75 17.50 17.69 20,620 +0.04(+0.23%)
Apr 30, 2008 17.87 17.90 17.65 17.65 9,800 -0.20(-1.12%)
Apr 29, 2008 17.68 17.89 17.65 17.85 10,100 +0.00(+0.00%)
Apr 28, 2008 17.55 17.96 17.55 17.85 11,840 +0.05(+0.28%)
Apr 25, 2008 17.88 17.88 17.50 17.80 9,500 -0.08(-0.45%)
Apr 24, 2008 18.10 18.10 17.66 17.88 9,600 +0.03(+0.17%)
Apr 23, 2008 17.90 18.00 17.75 17.85 15,500 -0.04(-0.22%)
Apr 22, 2008 18.05 18.07 17.81 17.89 11,400 -0.11(-0.61%)
Apr 21, 2008 18.00 18.05 17.85 18.00 8,248 -0.10(-0.55%)
Apr 18, 2008 18.19 18.19 18.02 18.10 9,500 +0.12(+0.64%)
Apr 17, 2008 18.12 18.15 17.62 17.98 8,900 -0.05(-0.30%)
Apr 16, 2008 18.16 18.34 17.78 18.04 15,380 +0.27(+1.52%)
Apr 15, 2008 17.61 17.99 17.50 17.77 16,250 -0.03(-0.17%)
Apr 14, 2008 18.02 18.02 17.64 17.80 6,435 -0.22(-1.22%)
Apr 11, 2008 17.72 18.12 17.60 18.02 7,400 +0.32(+1.81%)
Apr 10, 2008 17.90 18.00 17.55 17.70 17,500 -0.06(-0.34%)
Apr 09, 2008 17.95 17.95 17.60 17.76 19,500 +0.07(+0.40%)
Apr 08, 2008 17.76 18.00 17.60 17.69 9,700 +0.09(+0.51%)
Apr 07, 2008 17.60 18.20 17.50 17.60 22,000 -0.12(-0.67%)
Apr 04, 2008 18.33 18.40 17.40 17.72 21,900 -0.38(-2.11%)
Apr 03, 2008 17.97 18.10 17.80 18.10 15,900 +0.18(+1.00%)
Apr 02, 2008 18.00 18.00 17.70 17.92 10,800 -0.17(-0.94%)
Apr 01, 2008 17.90 18.23 17.84 18.09 12,700 +0.19(+1.06%)
Mar 31, 2008 17.51 18.00 17.36 17.90 19,300 +0.19(+1.07%)
Mar 28, 2008 18.00 18.10 17.40 17.71 10,700 -0.51(-2.80%)
Mar 27, 2008 18.23 18.35 18.04 18.22 9,600 -0.10(-0.55%)
Mar 26, 2008 18.51 18.74 18.21 18.32 31,300 -0.45(-2.40%)
Mar 25, 2008 18.95 19.50 18.15 18.77 17,200 -0.13(-0.69%)
Mar 24, 2008 19.05 19.15 18.15 18.90 11,050 -0.21(-1.10%)
Mar 21, 2008 17.50 19.50 17.50 19.11 15,600 +0.00(+0.00%)
Mar 20, 2008 17.50 19.50 17.50 19.11 15,600 +1.00(+5.52%)
Mar 19, 2008 17.20 18.25 17.11 18.11 11,650 +0.62(+3.55%)
Mar 18, 2008 17.10 17.85 17.10 17.49 11,522 +0.54(+3.19%)
Mar 17, 2008 17.41 18.08 16.92 16.95 40,750 -0.66(-3.75%)
Mar 14, 2008 18.13 18.20 17.25 17.61 18,400 -0.39(-2.17%)
Mar 13, 2008 18.20 18.20 17.89 18.00 9,900 -0.20(-1.10%)
Mar 12, 2008 17.97 18.33 17.88 18.20 23,257 +0.28(+1.56%)
Mar 11, 2008 17.75 18.15 17.01 17.92 17,600 +0.17(+0.96%)
Mar 10, 2008 17.75 18.10 17.54 17.75 33,300 +0.06(+0.34%)
Mar 07, 2008 17.35 18.12 17.15 17.69 19,500 +0.14(+0.80%)
Mar 06, 2008 18.30 18.30 17.30 17.55 31,700 -0.80(-4.36%)
Mar 05, 2008 18.65 18.75 18.25 18.35 17,056 -0.55(-2.91%)
Mar 04, 2008 19.40 19.40 18.29 18.90 15,350 -0.54(-2.78%)
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.