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 (%)
Jul 29, 2005 39.60 39.60 37.08 39.00 555,800 -0.70(-1.76%)
Jul 28, 2005 40.05 40.05 39.53 39.70 240,000 -0.26(-0.65%)
Jul 27, 2005 38.50 40.27 38.50 39.96 727,300 +2.33(+6.19%)
Jul 26, 2005 37.60 37.72 37.43 37.63 129,500 -0.04(-0.11%)
Jul 25, 2005 38.15 38.32 37.55 37.67 119,200 -0.58(-1.52%)
Jul 22, 2005 37.95 38.28 37.81 38.25 155,200 +0.40(+1.06%)
Jul 21, 2005 38.46 38.54 37.69 37.85 190,500 -0.60(-1.56%)
Jul 20, 2005 38.43 38.56 38.28 38.45 199,200 -0.04(-0.10%)
Jul 19, 2005 38.28 38.70 38.14 38.49 148,200 +0.33(+0.87%)
Jul 18, 2005 38.00 38.36 37.95 38.16 133,900 -0.05(-0.13%)
Jul 15, 2005 38.28 38.50 37.97 38.21 86,600 -0.08(-0.21%)
Jul 14, 2005 38.20 38.45 38.15 38.29 146,800 +0.33(+0.87%)
Jul 13, 2005 37.97 38.25 37.86 37.96 264,500 -0.16(-0.42%)
Jul 12, 2005 37.66 38.23 37.62 38.12 331,600 +0.35(+0.93%)
Jul 11, 2005 37.52 37.90 37.35 37.77 93,800 +0.32(+0.85%)
Jul 08, 2005 37.45 37.55 37.25 37.45 98,700 +0.22(+0.59%)
Jul 07, 2005 36.74 37.28 36.74 37.23 75,300 -0.02(-0.05%)
Jul 06, 2005 37.29 37.55 37.20 37.25 289,400 -0.05(-0.13%)
Jul 05, 2005 37.15 37.30 37.01 37.30 210,800 +0.17(+0.46%)
Jul 01, 2005 37.18 37.50 36.91 37.13 181,100 +0.04(+0.11%)
Jun 30, 2005 37.40 37.48 36.92 37.09 245,700 -0.20(-0.54%)
Jun 29, 2005 36.99 37.29 36.83 37.29 191,600 +0.38(+1.03%)
Jun 28, 2005 36.82 36.91 36.50 36.91 140,800 +0.13(+0.35%)
Jun 27, 2005 36.60 36.78 36.42 36.78 274,700 +0.10(+0.27%)
Jun 24, 2005 36.25 36.68 36.22 36.68 197,700 +0.31(+0.85%)
Jun 23, 2005 36.55 36.70 36.36 36.37 187,900 -0.39(-1.06%)
Jun 22, 2005 36.82 36.85 36.45 36.76 146,200 +0.14(+0.38%)
Jun 21, 2005 36.58 36.70 36.20 36.62 206,000 +0.05(+0.14%)
Jun 20, 2005 36.18 36.70 36.14 36.57 118,000 +0.16(+0.44%)
Jun 17, 2005 36.69 36.75 36.40 36.41 301,500 -0.03(-0.08%)
Jun 16, 2005 36.02 36.58 36.01 36.44 187,100 +0.49(+1.36%)
Jun 15, 2005 36.15 36.22 35.66 35.95 142,500 +0.05(+0.14%)
Jun 14, 2005 35.70 36.05 35.55 35.90 94,800 +0.10(+0.28%)
Jun 13, 2005 35.58 35.81 35.44 35.80 137,600 +0.22(+0.62%)
Jun 10, 2005 35.55 35.92 35.45 35.58 111,600 +0.18(+0.51%)
Jun 09, 2005 35.23 35.45 35.03 35.40 72,500 +0.07(+0.20%)
Jun 08, 2005 35.00 35.75 35.00 35.33 124,600 +0.38(+1.09%)
Jun 07, 2005 35.35 35.40 34.91 34.95 142,700 -0.40(-1.13%)
Jun 06, 2005 34.76 35.38 34.61 35.35 142,000 +0.52(+1.49%)
Jun 03, 2005 34.98 35.03 34.77 34.83 330,800 -0.29(-0.83%)
Jun 02, 2005 35.40 35.60 35.02 35.12 165,200 -0.27(-0.76%)
Jun 01, 2005 34.93 35.48 34.91 35.39 239,400 +0.47(+1.35%)
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%)
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.