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 (%)
Apr 29, 2016
25.60
25.78
25.60
25.70
12,208
-0.01(-0.04%)
Apr 28, 2016
25.70
25.79
25.62
25.71
13,362
-0.02(-0.08%)
Apr 27, 2016
25.64
25.73
25.64
25.73
8,911
+0.01(+0.04%)
Apr 26, 2016
25.72
25.72
25.60
25.72
9,528
+0.02(+0.08%)
Apr 25, 2016
25.57
25.73
25.57
25.70
6,348
-0.03(-0.12%)
Apr 22, 2016
25.61
25.73
25.61
25.73
6,024
+0.06(+0.23%)
Apr 21, 2016
25.69
25.69
25.55
25.67
6,189
-0.02(-0.08%)
Apr 20, 2016
25.67
25.69
25.56
25.69
12,293
+0.05(+0.20%)
Apr 19, 2016
25.57
25.64
25.52
25.64
15,465
+0.15(+0.59%)
Apr 18, 2016
25.53
25.56
25.42
25.49
20,394
+0.09(+0.35%)
Apr 15, 2016
25.70
25.70
25.40
25.40
62,543
-0.30(-1.17%)
Apr 14, 2016
25.55
25.73
25.55
25.70
18,375
+0.05(+0.19%)
Apr 13, 2016
25.60
25.65
25.45
25.65
15,484
+0.06(+0.23%)
Apr 12, 2016
25.50
25.62
25.45
25.59
20,465
+0.09(+0.35%)
Apr 11, 2016
25.42
25.50
25.35
25.50
19,055
+0.14(+0.55%)
Apr 08, 2016
25.44
25.44
25.27
25.36
18,085
+0.02(+0.08%)
Apr 07, 2016
25.32
25.44
25.25
25.34
13,294
-0.07(-0.28%)
Apr 06, 2016
25.42
25.42
25.34
25.41
8,071
+0.01(+0.04%)
Apr 05, 2016
25.26
25.48
25.26
25.40
15,389
+0.01(+0.04%)
Apr 04, 2016
25.45
25.45
25.28
25.39
8,921
-0.06(-0.24%)
Apr 01, 2016
25.29
25.45
25.29
25.45
6,855
+0.00(+0.00%)
Mar 31, 2016
25.32
25.45
25.31
25.45
26,784
+0.11(+0.43%)
Mar 30, 2016
25.25
25.34
25.25
25.34
34,786
-0.33(-1.29%)
Mar 29, 2016
25.62
25.68
25.54
25.67
6,863
-0.01(-0.04%)
Mar 28, 2016
25.64
25.68
25.58
25.68
17,706
+0.11(+0.43%)
Mar 24, 2016
25.45
25.57
25.57
25.57
15,500
+0.05(+0.20%)
Mar 23, 2016
25.65
25.65
25.47
25.52
12,412
-0.06(-0.23%)
Mar 22, 2016
25.66
25.69
25.55
25.58
5,770
-0.01(-0.05%)
Mar 21, 2016
25.54
25.69
25.54
25.59
6,089
+0.02(+0.06%)
Mar 18, 2016
25.60
25.60
25.51
25.58
16,994
+0.03(+0.10%)
Mar 17, 2016
25.44
25.60
25.43
25.55
18,087
+0.06(+0.24%)
Mar 16, 2016
25.38
25.50
25.38
25.49
8,087
+0.04(+0.16%)
Mar 15, 2016
25.63
25.63
25.43
25.45
21,028
-0.25(-0.97%)
Mar 14, 2016
25.69
25.82
25.65
25.70
9,516
-0.11(-0.43%)
Mar 11, 2016
25.62
25.82
25.59
25.81
9,503
+0.05(+0.19%)
Mar 10, 2016
25.60
25.77
25.57
25.76
9,971
+0.22(+0.86%)
Mar 09, 2016
25.42
25.63
25.42
25.54
8,726
+0.07(+0.28%)
Mar 08, 2016
25.46
25.52
25.43
25.47
5,188
-0.04(-0.16%)
Mar 07, 2016
25.75
25.75
25.50
25.51
6,739
-0.04(-0.16%)
Mar 04, 2016
25.45
25.63
25.45
25.55
7,294
+0.19(+0.76%)
Mar 03, 2016
25.48
25.48
25.30
25.36
4,828
-0.10(-0.39%)
Mar 02, 2016
25.58
25.58
25.43
25.46
8,277
-0.07(-0.26%)
Mar 01, 2016
25.38
25.70
25.38
25.52
16,822
+0.10(+0.40%)
Feb 29, 2016
25.49
25.50
25.39
25.42
6,480
-0.03(-0.12%)
Feb 26, 2016
25.31
25.48
25.31
25.45
6,811
+0.14(+0.55%)
Feb 25, 2016
25.23
25.49
25.23
25.31
3,954
-0.01(-0.04%)
Feb 24, 2016
25.20
25.32
25.20
25.32
2,786
+0.06(+0.24%)
Feb 23, 2016
25.32
25.32
25.21
25.26
7,791
-0.06(-0.24%)
Feb 22, 2016
25.37
25.40
25.32
25.32
5,547
-0.05(-0.22%)
Feb 19, 2016
25.21
25.38
25.12
25.38
6,756
+0.16(+0.65%)
Feb 18, 2016
25.03
25.36
25.01
25.21
16,125
+0.13(+0.51%)
Feb 17, 2016
24.91
25.08
24.91
25.08
12,480
+0.33(+1.34%)
Feb 16, 2016
24.62
25.09
24.62
24.75
17,167
+0.25(+1.04%)
Feb 12, 2016
24.58
24.50
24.50
24.50
17,300
-0.20(-0.82%)
Feb 11, 2016
25.00
25.10
24.57
24.70
27,559
-0.51(-2.02%)
Feb 10, 2016
25.21
25.34
25.05
25.21
4,454
+0.05(+0.20%)
Feb 09, 2016
24.98
25.35
24.88
25.16
23,359
+0.06(+0.24%)
Feb 08, 2016
25.25
25.25
25.01
25.10
17,989
-0.15(-0.61%)
Feb 05, 2016
25.37
25.37
25.25
25.25
6,579
-0.24(-0.92%)
Feb 04, 2016
25.49
25.49
25.40
25.49
3,900
+0.01(+0.04%)
Feb 03, 2016
25.49
25.49
25.36
25.48
8,316
+0.08(+0.31%)
Feb 02, 2016
25.29
25.54
25.29
25.40
4,442
-0.01(-0.04%)
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
.