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 (%)
Dec 31, 2010
21.99
22.00
21.54
21.81
18,272
-0.13(-0.59%)
Dec 30, 2010
21.99
21.99
21.43
21.94
26,144
-0.05(-0.23%)
Dec 29, 2010
22.24
22.24
21.86
21.99
11,812
-0.55(-2.44%)
Dec 28, 2010
22.64
22.64
22.17
22.54
9,288
+0.05(+0.22%)
Dec 27, 2010
22.40
22.61
22.28
22.49
14,025
-0.01(-0.04%)
Dec 23, 2010
22.32
22.50
22.16
22.50
15,198
+0.40(+1.81%)
Dec 22, 2010
22.49
22.49
22.10
22.10
9,296
-0.18(-0.81%)
Dec 21, 2010
22.55
22.55
22.25
22.28
6,689
-0.07(-0.31%)
Dec 20, 2010
22.58
22.72
22.28
22.35
8,293
-0.30(-1.32%)
Dec 17, 2010
22.42
22.69
22.31
22.65
10,319
+0.45(+2.03%)
Dec 16, 2010
22.65
22.70
22.12
22.20
17,416
-0.25(-1.11%)
Dec 15, 2010
22.14
22.69
21.80
22.45
32,226
+0.31(+1.40%)
Dec 14, 2010
22.65
22.65
22.04
22.14
23,042
-0.45(-1.99%)
Dec 13, 2010
22.45
22.60
22.23
22.59
16,470
+0.37(+1.67%)
Dec 10, 2010
22.37
22.57
22.22
22.22
12,766
-0.13(-0.58%)
Dec 09, 2010
22.48
22.59
22.30
22.35
11,342
+0.01(+0.04%)
Dec 08, 2010
22.50
22.50
22.34
22.34
11,485
-0.02(-0.09%)
Dec 07, 2010
22.97
22.97
22.36
22.36
21,909
-0.29(-1.28%)
Dec 06, 2010
22.22
22.76
22.11
22.65
31,867
+0.30(+1.34%)
Dec 03, 2010
22.40
22.40
22.25
22.35
6,097
-0.04(-0.18%)
Dec 02, 2010
22.50
22.62
22.30
22.39
7,256
-0.01(-0.04%)
Dec 01, 2010
22.83
22.83
22.36
22.40
18,367
-0.20(-0.88%)
Nov 30, 2010
22.59
22.60
22.41
22.60
12,673
+0.20(+0.89%)
Nov 29, 2010
22.38
22.68
22.36
22.40
14,542
-0.23(-1.02%)
Nov 26, 2010
22.65
22.75
22.56
22.63
2,700
-0.01(-0.04%)
Nov 24, 2010
23.04
22.64
22.64
22.64
9,344
-0.17(-0.75%)
Nov 23, 2010
22.95
23.04
22.75
22.81
19,215
-0.04(-0.18%)
Nov 22, 2010
22.56
23.00
22.56
22.85
21,038
+0.29(+1.29%)
Nov 19, 2010
22.46
22.90
22.40
22.56
13,283
-0.04(-0.18%)
Nov 18, 2010
23.10
23.38
22.58
22.60
39,858
-0.32(-1.40%)
Nov 17, 2010
23.25
23.25
22.90
22.92
11,360
-0.18(-0.78%)
Nov 16, 2010
23.51
23.65
22.87
23.10
24,729
-0.23(-0.99%)
Nov 15, 2010
23.32
23.75
23.31
23.33
22,873
-0.04(-0.17%)
Nov 12, 2010
23.60
23.83
23.10
23.37
27,746
-0.23(-0.97%)
Nov 11, 2010
23.88
24.10
23.45
23.60
16,331
-0.56(-2.32%)
Nov 10, 2010
23.37
24.16
23.09
24.16
39,457
+0.65(+2.76%)
Nov 09, 2010
23.11
23.60
23.11
23.51
30,804
+0.32(+1.38%)
Nov 08, 2010
24.23
24.23
22.75
23.19
29,964
+0.28(+1.22%)
Nov 05, 2010
22.63
23.23
22.61
22.91
56,197
+0.21(+0.93%)
Nov 04, 2010
22.58
22.86
22.55
22.70
12,899
+0.07(+0.31%)
Nov 03, 2010
21.65
22.68
21.65
22.63
6,160
+0.04(+0.18%)
Nov 02, 2010
23.00
23.07
22.50
22.59
12,762
-0.32(-1.40%)
Nov 01, 2010
22.88
23.04
22.75
22.91
10,838
+0.19(+0.84%)
Oct 29, 2010
22.95
23.06
22.55
22.72
37,054
-0.23(-1.00%)
Oct 28, 2010
23.27
23.33
22.95
22.95
33,105
-0.09(-0.39%)
Oct 27, 2010
22.90
23.15
22.64
23.04
18,368
+0.04(+0.17%)
Oct 25, 2010
23.00
23.25
22.97
23.00
24,095
+0.10(+0.44%)
Oct 22, 2010
22.81
23.15
22.81
22.90
31,212
+0.28(+1.24%)
Oct 21, 2010
22.57
22.97
22.38
22.62
31,222
+0.22(+0.98%)
Oct 20, 2010
22.54
22.56
22.02
22.40
25,490
-0.05(-0.22%)
Oct 19, 2010
22.73
22.73
21.93
22.45
55,467
-0.28(-1.23%)
Oct 18, 2010
22.99
23.05
22.73
22.73
28,354
+0.07(+0.31%)
Oct 15, 2010
23.28
23.28
22.66
22.66
47,443
-0.50(-2.16%)
Oct 14, 2010
23.39
23.39
23.10
23.16
33,045
-0.17(-0.73%)
Oct 13, 2010
23.35
23.41
23.21
23.33
18,339
-0.10(-0.43%)
Oct 12, 2010
23.30
23.43
23.30
23.43
12,641
+0.06(+0.24%)
Oct 11, 2010
23.39
23.43
23.24
23.37
10,962
-0.03(-0.11%)
Oct 08, 2010
23.40
23.40
23.09
23.40
28,779
+0.06(+0.26%)
Oct 07, 2010
23.58
23.59
23.09
23.34
43,590
-0.09(-0.38%)
Oct 06, 2010
23.40
23.59
23.25
23.43
23,071
+0.03(+0.13%)
Oct 05, 2010
23.24
23.60
23.13
23.40
63,390
+0.11(+0.47%)
Oct 04, 2010
23.09
23.40
22.88
23.29
19,243
+0.31(+1.35%)
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
.