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 (%)
Feb 27, 2015
25.47
25.67
25.45
25.59
23,252
+0.14(+0.55%)
Feb 26, 2015
25.46
25.55
25.38
25.45
14,254
+0.00(+0.00%)
Feb 25, 2015
25.36
25.50
25.36
25.45
16,888
+0.04(+0.16%)
Feb 24, 2015
25.31
25.42
25.28
25.41
43,903
+0.12(+0.47%)
Feb 23, 2015
25.41
25.41
25.28
25.29
22,769
-0.11(-0.43%)
Feb 20, 2015
25.41
25.50
25.30
25.40
14,168
+0.09(+0.36%)
Feb 19, 2015
25.38
25.38
25.28
25.31
8,584
-0.05(-0.20%)
Feb 18, 2015
25.41
25.46
25.35
25.36
31,294
-0.04(-0.16%)
Feb 17, 2015
25.43
25.47
25.37
25.40
12,177
-0.18(-0.70%)
Feb 13, 2015
25.50
25.58
25.58
25.58
4,400
+0.09(+0.35%)
Feb 12, 2015
25.42
25.50
25.42
25.49
5,792
+0.00(+0.00%)
Feb 11, 2015
25.38
25.49
25.35
25.49
18,775
+0.06(+0.24%)
Feb 10, 2015
25.49
25.50
25.42
25.43
10,778
+0.01(+0.04%)
Feb 09, 2015
25.38
25.47
25.35
25.42
18,816
+0.03(+0.12%)
Feb 06, 2015
25.55
25.55
25.39
25.39
8,767
-0.19(-0.74%)
Feb 05, 2015
25.61
25.68
25.45
25.58
12,654
-0.14(-0.54%)
Feb 04, 2015
25.73
25.90
25.53
25.72
12,925
+0.11(+0.43%)
Feb 03, 2015
25.65
25.79
25.61
25.61
4,391
+0.01(+0.04%)
Feb 02, 2015
25.66
25.67
25.53
25.60
7,578
+0.06(+0.23%)
Jan 30, 2015
25.54
25.68
25.44
25.54
14,633
+0.01(+0.04%)
Jan 29, 2015
25.60
25.74
25.48
25.53
31,636
-0.15(-0.58%)
Jan 28, 2015
25.61
25.68
25.44
25.68
8,358
+0.20(+0.78%)
Jan 27, 2015
25.45
25.73
25.45
25.48
7,705
-0.02(-0.08%)
Jan 26, 2015
25.63
25.63
25.43
25.50
7,899
-0.20(-0.78%)
Jan 23, 2015
25.55
25.83
25.52
25.70
27,522
+0.03(+0.12%)
Jan 22, 2015
25.57
25.67
25.41
25.67
8,327
+0.25(+0.98%)
Jan 21, 2015
25.53
25.53
25.36
25.42
7,771
-0.06(-0.24%)
Jan 20, 2015
25.59
25.61
25.39
25.48
6,875
-0.09(-0.35%)
Jan 16, 2015
25.70
25.70
25.19
25.57
53,091
+0.01(+0.04%)
Jan 15, 2015
25.90
25.90
25.54
25.56
16,685
-0.07(-0.27%)
Jan 14, 2015
25.72
25.90
25.61
25.63
20,384
-0.22(-0.85%)
Jan 13, 2015
25.39
25.94
25.39
25.85
32,204
+0.47(+1.85%)
Jan 12, 2015
25.59
25.82
25.35
25.38
32,715
-0.15(-0.58%)
Jan 09, 2015
25.36
25.57
25.33
25.53
11,480
+0.11(+0.42%)
Jan 08, 2015
25.42
25.45
25.35
25.42
3,621
+0.12(+0.47%)
Jan 07, 2015
25.20
25.41
25.19
25.30
23,417
+0.14(+0.56%)
Jan 06, 2015
25.26
25.31
25.15
25.16
21,019
-0.03(-0.12%)
Jan 05, 2015
25.13
25.28
25.11
25.19
31,158
+0.09(+0.36%)
Jan 02, 2015
25.14
25.23
25.08
25.10
27,671
+0.06(+0.24%)
Dec 31, 2014
25.18
25.04
25.04
25.04
25,200
-0.25(-0.99%)
Dec 30, 2014
25.00
25.29
25.00
25.29
8,663
+0.19(+0.76%)
Dec 29, 2014
25.19
25.40
25.00
25.10
7,061
-0.22(-0.87%)
Dec 26, 2014
25.33
25.40
25.24
25.32
9,470
-0.04(-0.16%)
Dec 24, 2014
25.31
25.36
25.36
25.36
12,400
+0.06(+0.24%)
Dec 23, 2014
25.53
25.59
25.30
25.30
11,133
-0.08(-0.32%)
Dec 22, 2014
25.25
25.66
25.25
25.38
8,980
+0.13(+0.52%)
Dec 19, 2014
25.19
25.34
25.15
25.25
12,694
+0.04(+0.16%)
Dec 18, 2014
25.31
25.34
25.19
25.21
30,352
-0.13(-0.51%)
Dec 17, 2014
25.26
25.34
25.23
25.34
14,055
+0.05(+0.20%)
Dec 16, 2014
25.26
25.34
25.25
25.29
6,284
+0.03(+0.12%)
Dec 15, 2014
25.27
25.28
25.26
25.26
1,675
+0.00(+0.00%)
Dec 12, 2014
25.29
25.33
25.26
25.26
8,045
-0.05(-0.19%)
Dec 11, 2014
25.30
25.34
25.28
25.31
5,161
+0.02(+0.07%)
Dec 10, 2014
25.31
25.31
25.27
25.29
5,416
-0.01(-0.04%)
Dec 09, 2014
25.28
25.30
25.28
25.30
2,002
-0.01(-0.04%)
Dec 08, 2014
25.27
25.31
25.26
25.31
6,244
+0.01(+0.04%)
Dec 05, 2014
25.26
25.32
25.26
25.30
12,011
+0.12(+0.48%)
Dec 04, 2014
25.26
25.28
25.18
25.18
18,878
-0.08(-0.32%)
Dec 03, 2014
25.34
25.34
25.26
25.26
4,034
-0.06(-0.24%)
Dec 02, 2014
25.25
25.33
25.25
25.32
5,119
+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
.