Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
25.97
26.19
25.85
26.19
6,393
+0.27(+1.03%)
Nov 27, 2020
25.96
26.02
25.86
25.92
2,400
-0.09(-0.33%)
Nov 25, 2020
25.84
26.01
25.84
26.01
3,500
+0.05(+0.19%)
Nov 24, 2020
26.00
26.00
25.74
25.96
8,925
+0.09(+0.35%)
Nov 23, 2020
25.99
26.00
25.87
25.87
3,990
-0.12(-0.45%)
Nov 20, 2020
25.91
25.99
25.87
25.99
2,500
+0.02(+0.06%)
Nov 19, 2020
25.95
25.98
25.91
25.97
2,676
+0.10(+0.39%)
Nov 18, 2020
26.00
26.00
25.87
25.87
5,840
-0.02(-0.07%)
Nov 17, 2020
25.98
26.00
25.89
25.89
8,945
-0.11(-0.43%)
Nov 16, 2020
25.85
26.04
25.73
26.00
19,054
+0.19(+0.74%)
Nov 13, 2020
25.75
25.81
25.74
25.81
5,800
+0.05(+0.19%)
Nov 12, 2020
25.80
25.80
25.76
25.76
3,918
-0.04(-0.16%)
Nov 11, 2020
25.85
25.94
25.76
25.80
14,359
-0.15(-0.58%)
Nov 10, 2020
25.71
26.02
25.71
25.95
4,620
-0.07(-0.27%)
Nov 09, 2020
25.86
26.18
25.80
26.02
19,616
+0.38(+1.48%)
Nov 06, 2020
25.76
25.88
25.58
25.64
7,500
-0.35(-1.35%)
Nov 05, 2020
25.86
25.99
25.70
25.99
5,336
+0.06(+0.22%)
Nov 04, 2020
25.81
25.99
25.70
25.93
17,283
+0.29(+1.15%)
Nov 03, 2020
25.66
25.80
25.64
25.64
13,986
-0.04(-0.16%)
Nov 02, 2020
25.56
25.68
25.56
25.68
3,294
+0.00(+0.00%)
Oct 30, 2020
25.45
25.68
25.44
25.68
26,100
+0.13(+0.51%)
Oct 29, 2020
25.54
25.58
25.47
25.55
10,555
+0.15(+0.59%)
Oct 28, 2020
25.55
25.58
25.40
25.40
12,190
-0.18(-0.70%)
Oct 27, 2020
25.49
25.62
25.49
25.58
3,168
+0.00(+0.00%)
Oct 26, 2020
25.68
25.68
25.46
25.58
13,077
-0.10(-0.39%)
Oct 23, 2020
25.57
25.68
25.57
25.68
11,500
+0.19(+0.75%)
Oct 22, 2020
25.38
25.52
25.38
25.49
13,270
+0.11(+0.43%)
Oct 21, 2020
25.50
25.50
25.35
25.38
22,329
-0.04(-0.16%)
Oct 20, 2020
25.40
25.48
25.40
25.42
15,394
-0.01(-0.04%)
Oct 19, 2020
25.52
25.52
25.43
25.43
23,753
+0.00(+0.00%)
Oct 16, 2020
25.79
25.79
25.30
25.43
91,100
-0.36(-1.40%)
Oct 15, 2020
25.79
25.79
25.72
25.79
8,934
+0.03(+0.12%)
Oct 14, 2020
25.67
25.76
25.67
25.76
5,136
+0.00(+0.00%)
Oct 13, 2020
25.78
25.78
25.66
25.76
6,827
+0.01(+0.04%)
Oct 12, 2020
25.72
25.78
25.65
25.75
7,008
+0.00(+0.00%)
Oct 09, 2020
25.79
25.79
25.61
25.75
7,500
-0.04(-0.16%)
Oct 08, 2020
25.74
25.84
25.73
25.79
15,300
+0.11(+0.43%)
Oct 07, 2020
25.51
25.69
25.51
25.68
16,644
+0.13(+0.51%)
Oct 06, 2020
25.56
25.63
25.50
25.55
13,021
+0.05(+0.20%)
Oct 05, 2020
25.59
25.65
25.49
25.50
6,637
-0.02(-0.08%)
Oct 02, 2020
25.34
25.54
25.34
25.52
26,200
+0.07(+0.28%)
Oct 01, 2020
25.62
25.70
25.34
25.45
55,380
+0.01(+0.04%)
Sep 30, 2020
26.00
26.00
25.44
25.44
71,310
-0.88(-3.34%)
Sep 29, 2020
25.97
26.32
25.97
26.32
6,216
+0.23(+0.88%)
Sep 28, 2020
26.19
26.19
26.09
26.09
10,661
-0.06(-0.23%)
Sep 25, 2020
26.14
26.25
26.14
26.15
6,800
+0.16(+0.61%)
Sep 24, 2020
25.65
26.04
25.62
25.99
5,862
+0.20(+0.78%)
Sep 23, 2020
26.29
26.30
25.61
25.79
7,293
-0.59(-2.24%)
Sep 22, 2020
26.40
26.40
26.16
26.38
9,132
-0.11(-0.42%)
Sep 21, 2020
25.93
26.49
25.93
26.49
11,274
+0.59(+2.28%)
Sep 18, 2020
26.05
26.15
25.84
25.90
5,100
-0.18(-0.69%)
Sep 17, 2020
26.09
26.16
25.84
26.08
4,533
-0.02(-0.08%)
Sep 16, 2020
26.07
26.32
26.07
26.10
5,419
-0.07(-0.27%)
Sep 15, 2020
25.99
26.17
25.99
26.17
1,993
+0.24(+0.93%)
Sep 14, 2020
25.88
26.06
25.88
25.93
7,589
-0.11(-0.42%)
Sep 11, 2020
25.93
26.04
25.93
26.04
4,200
+0.01(+0.04%)
Sep 10, 2020
25.81
26.07
25.81
26.03
7,039
+0.22(+0.85%)
Sep 09, 2020
25.62
25.92
25.62
25.81
3,269
+0.19(+0.74%)
Sep 08, 2020
25.66
25.68
25.58
25.62
3,915
-0.12(-0.47%)
Sep 04, 2020
25.75
25.82
25.62
25.74
7,800
-0.10(-0.37%)
Sep 03, 2020
26.00
26.00
25.84
25.84
5,688
-0.06(-0.25%)
Sep 02, 2020
26.05
26.12
25.90
25.90
9,342
-0.26(-0.99%)
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
.