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 (%)
Jun 30, 2011 23.65 24.10 23.41 23.90 25,653 +0.27(+1.14%)
Jun 29, 2011 23.80 23.92 23.60 23.63 16,610 -0.41(-1.72%)
Jun 28, 2011 24.25 24.25 23.99 24.04 7,557 -0.20(-0.81%)
Jun 27, 2011 24.22 24.43 24.16 24.24 20,984 +0.09(+0.37%)
Jun 24, 2011 24.23 24.23 24.11 24.15 8,321 +0.01(+0.04%)
Jun 23, 2011 24.18 24.25 23.85 24.14 25,183 -0.06(-0.25%)
Jun 22, 2011 24.32 24.32 24.02 24.20 22,341 -0.04(-0.17%)
Jun 21, 2011 24.20 24.30 24.10 24.24 14,557 +0.14(+0.58%)
Jun 20, 2011 24.03 24.27 24.01 24.10 20,067 +0.10(+0.42%)
Jun 17, 2011 23.90 24.02 23.69 24.00 6,464 +0.22(+0.93%)
Jun 16, 2011 24.10 24.10 23.47 23.78 23,201 -0.19(-0.79%)
Jun 15, 2011 24.00 24.03 23.74 23.97 15,724 +0.02(+0.08%)
Jun 14, 2011 24.23 24.25 23.83 23.95 20,319 -0.20(-0.83%)
Jun 13, 2011 24.31 24.33 24.15 24.15 15,785 -0.27(-1.11%)
Jun 10, 2011 24.39 24.45 24.20 24.42 20,189 +0.05(+0.21%)
Jun 09, 2011 24.30 24.40 24.25 24.37 15,270 +0.15(+0.62%)
Jun 08, 2011 24.05 24.28 24.05 24.22 8,757 +0.02(+0.08%)
Jun 07, 2011 24.29 24.29 24.13 24.20 18,364 -0.02(-0.08%)
Jun 06, 2011 24.45 24.45 24.08 24.22 14,826 -0.17(-0.70%)
Jun 03, 2011 24.32 24.40 24.21 24.39 14,483 -0.02(-0.08%)
May 24, 2011 24.26 24.52 24.19 24.41 50,002 +0.10(+0.41%)
May 23, 2011 24.32 24.50 24.10 24.31 41,164 -0.05(-0.21%)
May 20, 2011 24.35 24.62 23.96 24.36 54,193 +0.06(+0.25%)
May 19, 2011 24.13 24.35 23.89 24.30 34,240 +0.19(+0.79%)
May 18, 2011 23.82 24.16 23.81 24.11 37,070 +0.32(+1.35%)
May 17, 2011 23.67 23.80 23.65 23.79 49,122 +0.05(+0.21%)
May 16, 2011 23.70 23.74 23.57 23.74 22,518 +0.11(+0.47%)
May 13, 2011 23.70 23.73 23.58 23.63 16,263 -0.10(-0.42%)
May 12, 2011 23.60 23.75 23.56 23.73 25,723 +0.16(+0.68%)
May 11, 2011 23.59 23.61 23.45 23.57 14,792 +0.00(+0.00%)
May 10, 2011 23.42 23.60 23.40 23.57 16,716 +0.13(+0.55%)
May 09, 2011 23.67 23.70 23.37 23.44 19,060 -0.16(-0.66%)
May 06, 2011 23.38 23.61 23.32 23.60 17,193 +0.22(+0.92%)
May 05, 2011 23.50 23.69 23.31 23.38 8,940 -0.22(-0.93%)
May 04, 2011 23.73 23.73 23.48 23.60 8,448 -0.10(-0.42%)
May 03, 2011 23.31 23.70 23.30 23.70 8,991 +0.32(+1.37%)
May 02, 2011 23.38 23.38 23.38 23.38 8,772 -0.11(-0.46%)
Apr 29, 2011 23.48 23.62 23.41 23.49 15,565 -0.09(-0.39%)
Apr 28, 2011 23.50 23.70 23.42 23.58 12,511 +0.07(+0.30%)
Apr 27, 2011 23.65 23.65 23.43 23.51 18,831 -0.05(-0.21%)
Apr 26, 2011 23.40 23.70 23.32 23.56 33,334 +0.18(+0.77%)
Apr 25, 2011 23.40 23.41 23.31 23.38 21,332 -0.05(-0.21%)
Apr 21, 2011 23.41 23.43 23.35 23.43 12,235 -0.04(-0.17%)
Apr 20, 2011 23.34 23.47 23.24 23.47 21,923 +0.07(+0.30%)
Apr 19, 2011 23.43 23.49 23.24 23.40 21,246 +0.04(+0.17%)
Apr 18, 2011 23.41 23.44 23.08 23.36 26,955 -0.07(-0.30%)
Apr 15, 2011 22.89 23.44 22.81 23.43 20,248 +0.62(+2.72%)
Apr 14, 2011 22.80 22.89 22.59 22.81 14,622 -0.01(-0.04%)
Apr 13, 2011 22.84 22.89 22.64 22.82 7,224 -0.07(-0.31%)
Apr 12, 2011 23.00 23.01 22.81 22.89 14,738 -0.15(-0.65%)
Apr 11, 2011 23.08 23.25 23.04 23.04 12,870 -0.05(-0.22%)
Apr 08, 2011 23.35 23.39 23.09 23.09 8,597 -0.16(-0.69%)
Apr 07, 2011 23.41 23.45 23.22 23.25 13,140 -0.20(-0.85%)
Apr 06, 2011 23.50 23.50 23.33 23.45 13,912 +0.03(+0.13%)
Apr 05, 2011 23.30 23.48 23.30 23.42 14,040 +0.07(+0.30%)
Apr 04, 2011 23.47 23.51 23.25 23.35 21,760 -0.04(-0.17%)
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.