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 (%)
Mar 29, 2019
25.43
25.54
25.28
25.32
50,100
-0.36(-1.40%)
Mar 28, 2019
25.66
25.68
25.56
25.68
13,070
+0.02(+0.08%)
Mar 27, 2019
25.75
25.77
25.62
25.66
5,620
-0.09(-0.35%)
Mar 26, 2019
25.58
25.79
25.58
25.75
6,903
+0.09(+0.35%)
Mar 25, 2019
25.70
25.70
25.57
25.66
9,564
+0.13(+0.51%)
Mar 22, 2019
25.49
25.59
25.40
25.53
29,000
-0.29(-1.11%)
Mar 21, 2019
25.86
25.90
25.82
25.82
8,516
-0.08(-0.32%)
Mar 20, 2019
25.92
25.92
25.86
25.90
3,252
-0.02(-0.08%)
Mar 19, 2019
25.93
25.93
25.92
25.92
1,755
-0.07(-0.27%)
Mar 18, 2019
25.86
25.99
25.86
25.99
4,869
+0.12(+0.46%)
Mar 15, 2019
25.85
25.96
25.85
25.87
6,400
+0.07(+0.27%)
Mar 14, 2019
25.90
25.90
25.80
25.80
5,122
-0.15(-0.57%)
Mar 13, 2019
25.84
25.95
25.84
25.95
5,414
+0.09(+0.34%)
Mar 12, 2019
25.66
25.94
25.64
25.86
8,138
+0.16(+0.62%)
Mar 11, 2019
25.74
25.81
25.63
25.70
11,237
-0.04(-0.16%)
Mar 08, 2019
25.74
25.83
25.74
25.74
6,000
+0.00(+0.00%)
Mar 07, 2019
25.75
25.77
25.74
25.74
1,980
+0.00(+0.00%)
Mar 06, 2019
25.75
25.80
25.73
25.74
4,295
-0.03(-0.12%)
Mar 05, 2019
25.73
25.79
25.71
25.77
3,300
+0.04(+0.16%)
Mar 04, 2019
25.74
25.79
25.71
25.73
2,063
+0.00(+0.00%)
Mar 01, 2019
25.60
25.73
25.60
25.73
2,300
+0.03(+0.12%)
Feb 28, 2019
25.75
25.78
25.62
25.70
7,234
-0.04(-0.16%)
Feb 27, 2019
25.66
25.74
25.56
25.74
17,959
+0.11(+0.43%)
Feb 26, 2019
25.74
25.80
25.63
25.63
17,885
-0.15(-0.58%)
Feb 25, 2019
25.75
25.85
25.75
25.78
4,605
-0.02(-0.08%)
Feb 22, 2019
25.89
25.89
25.75
25.80
4,100
-0.08(-0.31%)
Feb 21, 2019
25.88
25.92
25.88
25.88
1,874
-0.04(-0.15%)
Feb 20, 2019
25.93
25.93
25.85
25.92
8,103
+0.06(+0.23%)
Feb 19, 2019
25.73
25.86
25.73
25.86
3,473
+0.08(+0.31%)
Feb 15, 2019
25.77
25.78
25.71
25.78
9,500
+0.07(+0.27%)
Feb 14, 2019
25.70
25.74
25.70
25.71
2,372
-0.02(-0.08%)
Feb 13, 2019
25.68
25.77
25.68
25.73
4,276
+0.00(+0.00%)
Feb 12, 2019
25.75
25.78
25.73
25.73
2,442
-0.01(-0.04%)
Feb 11, 2019
25.56
25.77
25.56
25.74
16,418
+0.17(+0.66%)
Feb 08, 2019
25.57
25.60
25.57
25.57
7,000
-0.03(-0.12%)
Feb 07, 2019
25.68
25.68
25.56
25.60
2,631
-0.12(-0.47%)
Feb 06, 2019
25.57
25.78
25.55
25.72
21,073
+0.17(+0.67%)
Feb 05, 2019
25.63
25.67
25.55
25.55
12,479
-0.10(-0.39%)
Feb 04, 2019
25.55
25.67
25.55
25.65
6,245
+0.02(+0.08%)
Feb 01, 2019
25.67
25.67
25.44
25.63
5,700
+0.00(+0.00%)
Jan 31, 2019
25.36
25.69
25.36
25.63
35,516
+0.24(+0.95%)
Jan 30, 2019
25.20
25.39
25.19
25.39
17,960
+0.14(+0.55%)
Jan 29, 2019
25.25
25.35
25.18
25.25
20,319
+0.00(+0.00%)
Jan 28, 2019
25.21
25.25
25.21
25.25
2,458
+0.00(+0.00%)
Jan 25, 2019
25.19
25.25
25.16
25.25
6,600
+0.10(+0.40%)
Jan 24, 2019
25.10
25.18
25.07
25.15
14,801
+0.02(+0.09%)
Jan 23, 2019
25.07
25.17
25.06
25.13
9,604
+0.05(+0.19%)
Jan 22, 2019
25.16
25.16
25.05
25.08
6,875
-0.10(-0.40%)
Jan 18, 2019
25.14
25.18
25.00
25.18
17,200
+0.09(+0.36%)
Jan 17, 2019
24.99
25.11
24.98
25.09
5,835
+0.01(+0.04%)
Jan 16, 2019
25.09
25.09
25.03
25.08
10,287
+0.05(+0.20%)
Jan 15, 2019
25.15
25.16
24.95
25.03
22,436
-0.04(-0.16%)
Jan 14, 2019
25.11
25.15
25.06
25.07
5,235
-0.01(-0.04%)
Jan 11, 2019
25.14
25.14
25.07
25.08
3,900
-0.06(-0.25%)
Jan 10, 2019
25.06
25.15
25.00
25.14
17,209
+0.08(+0.33%)
Jan 09, 2019
25.18
25.18
25.06
25.06
14,978
-0.09(-0.36%)
Jan 08, 2019
25.13
25.16
25.06
25.15
5,892
-0.01(-0.02%)
Jan 07, 2019
25.20
25.25
25.05
25.16
11,393
-0.02(-0.10%)
Jan 04, 2019
25.00
25.29
25.00
25.18
21,500
+0.30(+1.21%)
Jan 03, 2019
24.78
24.90
24.75
24.88
13,818
+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
.