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 28, 2020
26.25
26.25
25.60
25.80
36,300
-0.57(-2.16%)
Feb 27, 2020
26.26
26.71
26.26
26.37
19,553
-0.06(-0.24%)
Feb 26, 2020
26.34
26.74
26.26
26.43
22,961
+0.10(+0.39%)
Feb 25, 2020
26.80
26.80
26.33
26.33
49,749
-0.34(-1.27%)
Feb 24, 2020
26.87
26.87
26.67
26.67
16,898
-0.26(-0.97%)
Feb 21, 2020
27.11
27.16
26.93
26.93
11,000
-0.15(-0.55%)
Feb 20, 2020
27.00
27.11
27.00
27.08
5,876
+0.10(+0.37%)
Feb 19, 2020
27.00
27.10
26.98
26.98
8,399
-0.06(-0.22%)
Feb 18, 2020
26.92
27.04
26.89
27.04
11,396
+0.11(+0.41%)
Feb 14, 2020
26.94
26.96
26.93
26.93
3,300
-0.01(-0.04%)
Feb 13, 2020
27.01
27.06
26.92
26.94
9,248
-0.02(-0.07%)
Feb 12, 2020
27.07
27.07
26.92
26.96
2,338
-0.14(-0.52%)
Feb 11, 2020
26.93
27.13
26.93
27.10
10,498
+0.08(+0.30%)
Feb 10, 2020
26.92
27.02
26.92
27.02
3,119
+0.01(+0.03%)
Feb 07, 2020
26.74
27.03
26.74
27.01
9,700
+0.18(+0.67%)
Feb 06, 2020
26.70
26.83
26.70
26.83
5,816
+0.09(+0.34%)
Feb 05, 2020
26.62
26.78
26.62
26.74
6,170
+0.16(+0.59%)
Feb 04, 2020
26.65
26.70
26.58
26.58
8,908
-0.06(-0.22%)
Feb 03, 2020
26.70
26.77
26.64
26.64
8,773
-0.08(-0.30%)
Jan 31, 2020
26.51
26.72
26.50
26.72
18,800
+0.12(+0.44%)
Jan 30, 2020
26.55
26.61
26.46
26.60
11,217
+0.01(+0.05%)
Jan 29, 2020
26.55
26.62
26.08
26.59
40,809
-0.12(-0.45%)
Jan 28, 2020
26.72
26.80
26.71
26.71
5,092
-0.05(-0.18%)
Jan 27, 2020
26.74
26.80
26.58
26.76
8,870
-0.04(-0.16%)
Jan 24, 2020
26.83
26.89
26.80
26.80
3,000
-0.04(-0.15%)
Jan 23, 2020
26.91
26.91
26.83
26.84
7,650
-0.11(-0.40%)
Jan 22, 2020
26.93
26.98
26.91
26.95
3,470
+0.02(+0.07%)
Jan 21, 2020
26.94
26.96
26.86
26.93
2,265
-0.07(-0.26%)
Jan 17, 2020
26.97
27.04
26.92
27.00
11,000
+0.03(+0.10%)
Jan 16, 2020
27.07
27.08
26.95
26.97
9,359
-0.13(-0.46%)
Jan 15, 2020
27.06
27.10
26.96
27.10
13,172
+0.09(+0.33%)
Jan 14, 2020
27.03
27.03
26.90
27.01
13,164
-0.02(-0.07%)
Jan 13, 2020
26.95
27.10
26.91
27.03
13,900
+0.16(+0.60%)
Jan 10, 2020
26.96
26.96
26.87
26.87
9,100
-0.04(-0.15%)
Jan 09, 2020
27.01
27.07
26.88
26.91
10,578
-0.19(-0.70%)
Jan 08, 2020
26.98
27.10
26.95
27.10
18,262
+0.20(+0.75%)
Jan 07, 2020
26.82
27.02
26.80
26.90
17,099
+0.01(+0.03%)
Jan 06, 2020
26.76
26.95
26.76
26.89
8,157
+0.12(+0.45%)
Jan 03, 2020
26.78
26.83
26.68
26.77
12,400
+0.06(+0.21%)
Jan 02, 2020
26.35
26.82
26.29
26.71
19,315
+0.34(+1.30%)
Dec 31, 2019
26.15
26.37
26.15
26.37
22,400
+0.11(+0.42%)
Dec 30, 2019
26.23
26.33
26.11
26.26
20,087
-0.36(-1.35%)
Dec 27, 2019
26.50
26.65
26.45
26.62
13,300
+0.07(+0.26%)
Dec 26, 2019
26.31
26.55
26.30
26.55
11,522
+0.16(+0.61%)
Dec 24, 2019
26.25
26.39
26.20
26.39
3,700
+0.14(+0.53%)
Dec 23, 2019
26.20
26.25
26.17
26.25
7,586
+0.01(+0.02%)
Dec 20, 2019
26.22
26.25
26.22
26.24
10,400
-0.01(-0.02%)
Dec 19, 2019
26.22
26.34
26.19
26.25
7,138
-0.09(-0.34%)
Dec 18, 2019
26.21
26.44
26.16
26.34
14,045
+0.18(+0.70%)
Dec 17, 2019
26.15
26.23
26.12
26.16
5,198
-0.03(-0.13%)
Dec 16, 2019
26.11
26.21
26.11
26.19
4,381
-0.05(-0.19%)
Dec 13, 2019
26.14
26.28
26.09
26.24
11,800
+0.24(+0.92%)
Dec 12, 2019
26.15
26.15
25.97
26.00
6,799
-0.10(-0.38%)
Dec 11, 2019
26.00
26.17
26.00
26.10
9,555
+0.05(+0.19%)
Dec 10, 2019
25.95
26.10
25.95
26.05
12,928
+0.11(+0.42%)
Dec 09, 2019
25.84
26.00
25.80
25.94
21,487
+0.09(+0.33%)
Dec 06, 2019
25.75
25.89
25.75
25.85
12,000
+0.10(+0.40%)
Dec 05, 2019
25.80
25.86
25.74
25.75
14,866
-0.05(-0.19%)
Dec 04, 2019
25.83
25.85
25.75
25.80
11,900
-0.02(-0.08%)
Dec 03, 2019
25.78
25.83
25.75
25.82
15,918
+0.04(+0.16%)
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
.