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 (%)
Apr 30, 2013 25.55 25.55 25.48 25.48 6,205 +0.05(+0.20%)
Apr 29, 2013 25.41 25.46 25.38 25.43 7,424 +0.07(+0.28%)
Apr 26, 2013 25.30 25.37 25.27 25.36 12,613 +0.03(+0.12%)
Apr 25, 2013 25.20 25.33 25.19 25.33 8,766 +0.16(+0.64%)
Apr 24, 2013 25.16 25.20 25.16 25.17 14,319 -0.02(-0.08%)
Apr 23, 2013 25.15 25.19 25.13 25.19 16,328 +0.13(+0.52%)
Apr 22, 2013 25.10 25.15 25.05 25.06 44,838 +0.10(+0.40%)
Apr 19, 2013 25.17 25.22 24.96 24.96 56,552 -0.24(-0.95%)
Apr 18, 2013 25.19 25.20 25.11 25.20 31,074 +0.02(+0.08%)
Apr 17, 2013 25.17 25.19 25.17 25.18 8,522 +0.01(+0.04%)
Apr 16, 2013 25.15 25.20 25.15 25.17 17,410 +0.01(+0.04%)
Apr 15, 2013 25.22 25.23 25.13 25.16 52,309 -0.01(-0.04%)
Apr 12, 2013 25.16 25.23 25.15 25.17 8,815 +0.01(+0.04%)
Apr 11, 2013 25.14 25.18 25.14 25.16 10,025 +0.04(+0.16%)
Apr 10, 2013 25.10 25.15 25.08 25.12 15,130 +0.02(+0.08%)
Apr 09, 2013 25.10 25.13 25.04 25.10 32,563 +0.02(+0.08%)
Apr 08, 2013 25.07 25.11 25.06 25.08 52,453 +0.03(+0.12%)
Apr 05, 2013 25.06 25.07 25.03 25.05 24,058 -0.05(-0.20%)
Apr 04, 2013 25.11 25.13 25.08 25.10 15,983 +0.01(+0.04%)
Apr 03, 2013 25.15 25.20 25.07 25.09 24,768 -0.08(-0.32%)
Apr 02, 2013 25.30 25.30 25.15 25.17 9,982 -0.02(-0.08%)
Apr 01, 2013 25.19 25.35 25.19 25.19 6,256 -0.02(-0.08%)
Mar 28, 2013 25.14 25.26 25.10 25.21 15,891 +0.09(+0.36%)
Mar 27, 2013 25.13 25.17 25.09 25.12 15,777 -0.35(-1.37%)
Mar 26, 2013 25.43 25.50 25.39 25.47 100,273 +0.09(+0.35%)
Mar 25, 2013 25.45 25.53 25.38 25.38 14,104 -0.10(-0.39%)
Mar 22, 2013 25.39 25.54 25.39 25.48 7,528 +0.06(+0.24%)
Mar 21, 2013 25.46 25.46 25.34 25.42 9,994 +0.02(+0.08%)
Mar 20, 2013 25.36 25.41 25.34 25.40 11,948 +0.02(+0.08%)
Mar 19, 2013 25.31 25.38 25.28 25.38 21,898 +0.06(+0.24%)
Mar 18, 2013 25.30 25.35 25.27 25.32 10,281 -0.04(-0.16%)
Mar 15, 2013 25.38 25.43 25.21 25.36 10,871 -0.07(-0.28%)
Mar 14, 2013 25.38 25.44 25.32 25.43 5,997 +0.14(+0.55%)
Mar 13, 2013 25.26 25.34 25.26 25.29 14,112 -0.01(-0.04%)
Mar 12, 2013 25.24 25.31 25.22 25.30 13,488 +0.04(+0.16%)
Mar 11, 2013 25.21 25.31 25.20 25.26 10,195 +0.01(+0.04%)
Mar 08, 2013 25.26 25.30 25.22 25.25 10,406 -0.05(-0.20%)
Mar 07, 2013 25.22 25.35 25.22 25.30 12,718 +0.01(+0.04%)
Mar 06, 2013 25.31 25.45 25.28 25.29 18,409 -0.04(-0.16%)
Mar 05, 2013 25.31 25.41 25.31 25.33 6,068 -0.02(-0.08%)
Mar 04, 2013 25.27 25.35 25.21 25.35 9,100 +0.11(+0.44%)
Mar 01, 2013 25.28 25.31 25.19 25.24 11,083 -0.01(-0.04%)
Feb 28, 2013 25.21 25.31 25.19 25.25 19,254 +0.05(+0.20%)
Feb 27, 2013 25.20 25.23 25.19 25.20 9,956 -0.01(-0.04%)
Feb 26, 2013 25.13 25.21 25.13 25.21 9,495 +0.02(+0.08%)
Feb 22, 2013 25.26 25.29 25.16 25.19 34,724 -0.06(-0.24%)
Feb 21, 2013 25.23 25.25 25.19 25.25 20,036 +0.04(+0.16%)
Feb 20, 2013 25.23 25.24 25.21 25.21 9,594 -0.03(-0.12%)
Feb 19, 2013 25.21 25.24 25.20 25.24 9,356 +0.07(+0.28%)
Feb 15, 2013 25.21 25.22 25.12 25.17 10,678 -0.02(-0.08%)
Feb 14, 2013 25.21 25.23 25.17 25.19 12,008 -0.01(-0.04%)
Feb 13, 2013 25.20 25.23 25.14 25.20 6,660 +0.04(+0.16%)
Feb 12, 2013 25.16 25.24 25.12 25.16 27,235 -0.01(-0.04%)
Feb 11, 2013 25.12 25.26 25.00 25.17 5,069 -0.01(-0.04%)
Feb 08, 2013 25.19 25.19 25.15 25.18 7,002 +0.01(+0.04%)
Feb 07, 2013 25.20 25.21 25.15 25.17 5,668 +0.02(+0.08%)
Feb 06, 2013 25.16 25.18 25.11 25.15 24,049 +0.00(+0.00%)
Feb 04, 2013 25.19 25.19 25.14 25.15 8,182 -0.03(-0.12%)
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.