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 31, 2020
23.11
23.70
23.11
23.41
16,998
-0.59(-2.46%)
Mar 30, 2020
23.49
24.03
22.94
24.00
17,332
+0.09(+0.38%)
Mar 27, 2020
24.50
24.50
23.41
23.91
15,100
-0.59(-2.41%)
Mar 26, 2020
23.85
24.73
22.04
24.50
63,392
+0.67(+2.81%)
Mar 25, 2020
22.34
24.55
22.27
23.83
44,497
+1.47(+6.57%)
Mar 24, 2020
20.46
23.15
20.46
22.36
44,552
+2.40(+12.02%)
Mar 23, 2020
19.90
19.96
18.30
19.96
113,441
-0.30(-1.48%)
Mar 20, 2020
20.15
21.00
18.80
20.26
33,800
+0.61(+3.10%)
Mar 19, 2020
16.65
19.66
15.00
19.65
87,719
+2.50(+14.58%)
Mar 18, 2020
22.49
22.50
14.61
17.15
290,190
-5.85(-25.45%)
Mar 17, 2020
23.66
23.66
22.25
23.00
35,692
-0.45(-1.90%)
Mar 16, 2020
22.20
23.86
22.20
23.45
29,566
-0.91(-3.74%)
Mar 13, 2020
23.05
24.49
23.05
24.36
44,700
+2.17(+9.78%)
Mar 12, 2020
25.20
25.28
20.87
22.19
107,369
-3.35(-13.13%)
Mar 11, 2020
25.37
25.71
25.32
25.54
17,444
+0.06(+0.25%)
Mar 10, 2020
25.79
25.79
25.32
25.48
20,560
+0.08(+0.31%)
Mar 09, 2020
25.41
25.75
25.40
25.40
48,503
-0.86(-3.27%)
Mar 06, 2020
26.45
26.45
26.26
26.26
19,300
-0.35(-1.32%)
Mar 05, 2020
26.63
26.72
26.57
26.61
3,219
-0.23(-0.86%)
Mar 04, 2020
26.73
26.84
26.54
26.84
20,400
+0.21(+0.79%)
Mar 03, 2020
26.31
27.10
26.31
26.63
42,171
+0.45(+1.74%)
Mar 02, 2020
25.80
26.26
25.80
26.18
12,373
+0.38(+1.45%)
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%)
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
.