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, 2018 25.49 25.54 25.43 25.45 5,135 -0.04(-0.16%)
Apr 27, 2018 25.50 25.54 25.49 25.49 6,574 -0.02(-0.08%)
Apr 26, 2018 25.46 25.53 25.42 25.51 9,881 +0.03(+0.12%)
Apr 25, 2018 25.47 25.48 25.46 25.48 2,542 -0.09(-0.35%)
Apr 24, 2018 25.53 25.57 25.50 25.57 6,257 +0.04(+0.16%)
Apr 23, 2018 25.44 25.53 25.38 25.53 10,615 +0.04(+0.16%)
Apr 20, 2018 25.38 25.49 25.38 25.49 5,104 +0.08(+0.33%)
Apr 19, 2018 25.43 25.43 25.37 25.41 8,938 -0.05(-0.22%)
Apr 18, 2018 25.41 25.46 25.37 25.46 7,732 +0.00(+0.00%)
Apr 17, 2018 25.59 25.59 25.40 25.46 8,033 -0.08(-0.31%)
Apr 16, 2018 25.47 25.56 25.38 25.54 5,246 +0.06(+0.24%)
Apr 13, 2018 25.36 25.48 25.36 25.48 6,579 +0.12(+0.47%)
Apr 12, 2018 25.40 25.43 25.36 25.36 7,248 -0.01(-0.04%)
Apr 11, 2018 25.35 25.39 25.35 25.37 4,060 +0.02(+0.08%)
Apr 10, 2018 25.42 25.48 25.35 25.35 16,856 -0.10(-0.39%)
Apr 09, 2018 25.45 25.46 25.45 25.45 1,979 +0.02(+0.08%)
Apr 06, 2018 25.44 25.44 25.43 25.43 1,408 -0.07(-0.27%)
Apr 05, 2018 25.37 25.52 25.37 25.50 12,626 +0.05(+0.20%)
Apr 04, 2018 25.45 25.45 25.39 25.45 4,949 -0.02(-0.08%)
Apr 03, 2018 25.48 25.48 25.29 25.47 12,405 +0.02(+0.08%)
Apr 02, 2018 25.48 25.48 25.33 25.45 7,921 +0.03(+0.12%)
Mar 29, 2018 25.42 25.42 25.42 0 +0.08(+0.32%)
Mar 28, 2018 25.34 25.34 25.27 25.34 13,397 -0.32(-1.25%)
Mar 27, 2018 25.68 25.68 25.68 25.66 6,290 -0.02(-0.08%)
Mar 26, 2018 25.61 25.68 25.61 25.68 4,234 +0.04(+0.16%)
Mar 23, 2018 25.59 25.64 25.59 25.64 14,169 +0.04(+0.16%)
Mar 22, 2018 25.68 25.68 25.60 25.60 12,277 -0.08(-0.31%)
Mar 21, 2018 25.74 25.74 25.60 25.68 22,172 -0.07(-0.27%)
Mar 20, 2018 25.75 25.80 25.73 25.75 13,594 -0.04(-0.16%)
Mar 19, 2018 25.68 25.79 25.68 25.79 13,283 -0.01(-0.04%)
Mar 16, 2018 25.63 25.80 25.63 25.80 16,802 +0.11(+0.43%)
Mar 15, 2018 25.62 25.70 25.62 25.69 2,418 +0.05(+0.20%)
Mar 14, 2018 25.60 25.64 25.58 25.64 5,124 -0.03(-0.12%)
Mar 13, 2018 25.61 25.67 25.61 25.67 6,362 +0.02(+0.08%)
Mar 12, 2018 25.70 25.70 25.59 25.65 8,033 -0.06(-0.23%)
Mar 09, 2018 25.74 25.84 25.66 25.71 17,802 -0.07(-0.29%)
Mar 08, 2018 25.76 25.79 25.71 25.79 6,105 +0.00(+0.02%)
Mar 07, 2018 25.78 25.78 6,548 +0.05(+0.17%)
Mar 06, 2018 25.77 25.77 25.64 25.73 7,370 -0.00(-0.02%)
Mar 05, 2018 25.70 25.74 25.62 25.74 2,563 +0.00(+0.00%)
Mar 02, 2018 25.60 25.74 25.59 25.74 3,072 +0.13(+0.51%)
Mar 01, 2018 25.71 25.74 25.61 25.61 8,934 -0.10(-0.39%)
Feb 28, 2018 25.57 25.71 25.57 25.71 23,604 +0.14(+0.55%)
Feb 27, 2018 25.42 25.57 25.42 25.57 18,665 +0.13(+0.51%)
Feb 26, 2018 25.45 25.45 25.41 25.44 7,969 +0.06(+0.24%)
Feb 23, 2018 25.45 25.48 25.33 25.38 20,958 -0.03(-0.12%)
Feb 22, 2018 25.42 25.45 25.31 25.41 13,462 +0.02(+0.08%)
Feb 21, 2018 25.43 25.45 25.38 25.39 13,922 -0.03(-0.12%)
Feb 20, 2018 25.45 25.45 25.38 25.42 8,686 -0.03(-0.12%)
Feb 16, 2018 25.45 25.45 25.45 0 +0.13(+0.51%)
Feb 15, 2018 25.28 25.35 25.28 25.32 8,297 -0.01(-0.04%)
Feb 14, 2018 25.31 25.35 25.27 25.33 13,087 +0.00(+0.00%)
Feb 13, 2018 25.29 25.36 25.27 25.33 14,521 +0.05(+0.22%)
Feb 12, 2018 25.23 25.29 25.23 25.28 5,989 +0.01(+0.02%)
Feb 09, 2018 25.20 25.27 25.18 25.27 17,766 +0.07(+0.28%)
Feb 08, 2018 25.22 25.26 25.22 25.20 13,183 -0.07(-0.28%)
Feb 07, 2018 25.30 25.32 25.21 25.27 14,087 +0.00(+0.02%)
Feb 06, 2018 25.30 25.38 25.20 25.27 10,915 -0.04(-0.14%)
Feb 05, 2018 25.20 25.31 25.20 25.30 20,049 +0.09(+0.36%)
Feb 02, 2018 25.20 25.28 25.18 25.21 16,852 -0.07(-0.28%)
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.