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 (%)
Aug 29, 2003
23.58
23.69
23.36
23.67
132,000
+0.09(+0.38%)
Aug 28, 2003
23.38
23.58
23.05
23.58
308,000
+0.21(+0.90%)
Aug 27, 2003
23.46
23.46
23.07
23.37
141,900
-0.09(-0.38%)
Aug 26, 2003
22.82
23.56
22.37
23.46
303,300
+0.64(+2.80%)
Aug 25, 2003
23.25
23.25
22.45
22.82
268,000
-0.19(-0.83%)
Aug 22, 2003
23.60
23.60
22.97
23.01
242,000
-0.55(-2.33%)
Aug 21, 2003
23.38
23.59
23.25
23.56
355,300
+0.25(+1.07%)
Aug 20, 2003
23.35
23.38
23.00
23.31
214,300
-0.10(-0.43%)
Aug 19, 2003
23.00
23.48
23.00
23.41
295,500
+0.36(+1.56%)
Aug 18, 2003
22.30
23.05
22.25
23.05
281,900
+0.88(+3.97%)
Aug 15, 2003
22.80
22.97
21.97
22.17
168,500
-0.51(-2.25%)
Aug 14, 2003
22.35
23.04
22.25
22.68
341,300
+0.33(+1.48%)
Aug 13, 2003
22.02
22.63
21.96
22.35
380,500
+0.33(+1.50%)
Aug 12, 2003
21.55
22.03
21.55
22.02
296,300
+0.49(+2.28%)
Aug 11, 2003
21.37
21.70
21.18
21.53
333,400
+0.16(+0.75%)
Aug 08, 2003
21.10
21.69
20.85
21.37
239,300
+0.22(+1.04%)
Aug 07, 2003
21.35
21.54
20.92
21.15
219,200
-0.25(-1.17%)
Aug 06, 2003
20.90
21.83
20.81
21.40
738,800
+0.60(+2.88%)
Aug 05, 2003
21.65
21.66
20.80
20.80
523,100
-0.80(-3.70%)
Aug 04, 2003
22.07
22.10
21.40
21.60
340,200
-0.47(-2.13%)
Aug 01, 2003
22.38
22.38
21.94
22.07
564,900
-0.27(-1.21%)
Jul 31, 2003
22.23
22.74
22.16
22.34
1,088,600
+0.13(+0.59%)
Jul 30, 2003
23.26
23.26
22.19
22.21
1,217,800
-1.10(-4.72%)
Jul 29, 2003
22.50
24.39
22.46
23.31
2,111,900
+2.45(+11.74%)
Jul 28, 2003
21.00
21.24
20.86
20.86
350,900
-0.16(-0.76%)
Jul 25, 2003
20.59
21.09
20.50
21.02
345,200
+0.43(+2.09%)
Jul 24, 2003
20.21
20.68
20.14
20.59
403,100
+0.51(+2.54%)
Jul 23, 2003
20.42
20.45
20.01
20.08
254,500
-0.27(-1.33%)
Jul 22, 2003
20.55
20.55
20.00
20.35
382,800
-0.12(-0.59%)
Jul 21, 2003
20.95
21.15
20.31
20.47
260,600
-0.56(-2.66%)
Jul 18, 2003
20.90
21.12
20.75
21.03
276,300
+0.41(+1.99%)
Jul 17, 2003
21.00
21.15
20.62
20.62
319,100
-0.48(-2.27%)
Jul 16, 2003
20.55
21.38
20.39
21.10
586,500
+0.70(+3.43%)
Jul 15, 2003
20.20
20.70
20.03
20.40
550,000
+0.30(+1.49%)
Jul 14, 2003
19.85
20.55
19.85
20.10
539,600
+0.45(+2.29%)
Jul 11, 2003
19.70
19.82
19.37
19.65
407,500
-0.12(-0.61%)
Jul 10, 2003
19.88
19.95
19.66
19.77
270,000
-0.21(-1.05%)
Jul 09, 2003
19.95
20.00
19.60
19.98
334,600
+0.08(+0.40%)
Jul 08, 2003
19.98
20.00
19.70
19.90
634,800
-0.08(-0.40%)
Jul 07, 2003
19.55
20.35
19.53
19.98
829,400
+0.83(+4.33%)
Jul 03, 2003
18.84
19.15
18.50
19.15
275,800
+0.31(+1.65%)
Jul 02, 2003
17.84
19.09
17.83
18.84
660,000
+1.10(+6.20%)
Jul 01, 2003
17.90
17.90
17.60
17.74
616,600
-0.25(-1.39%)
Jun 30, 2003
17.98
18.28
17.75
17.99
1,200,700
+0.04(+0.22%)
Jun 27, 2003
17.78
17.95
17.67
17.95
425,000
+0.17(+0.96%)
Jun 26, 2003
17.60
17.85
17.49
17.78
457,900
+0.18(+1.02%)
Jun 25, 2003
17.71
17.83
17.50
17.60
286,000
-0.11(-0.62%)
Jun 24, 2003
17.22
17.90
17.22
17.71
300,100
+0.46(+2.67%)
Jun 23, 2003
17.63
17.66
17.12
17.25
270,200
-0.38(-2.16%)
Jun 20, 2003
17.25
17.82
17.23
17.63
355,100
+0.57(+3.34%)
Jun 19, 2003
17.87
17.87
16.97
17.06
343,800
-0.81(-4.53%)
Jun 18, 2003
17.68
17.88
17.60
17.87
205,500
+0.16(+0.90%)
Jun 17, 2003
17.75
17.84
17.55
17.71
289,600
-0.04(-0.23%)
Jun 16, 2003
17.35
17.79
17.22
17.75
703,100
+0.50(+2.90%)
Jun 13, 2003
17.30
17.50
16.75
17.25
314,600
-0.18(-1.03%)
Jun 12, 2003
17.20
17.48
16.82
17.43
260,300
+0.38(+2.23%)
Jun 11, 2003
17.00
17.10
16.69
17.05
273,800
-0.05(-0.29%)
Jun 10, 2003
16.92
17.14
16.74
17.10
273,900
+0.15(+0.88%)
Jun 09, 2003
17.75
17.76
16.66
16.95
458,100
-0.81(-4.56%)
Jun 06, 2003
18.01
18.28
17.63
17.76
622,300
-0.25(-1.39%)
Jun 05, 2003
18.43
18.44
17.57
18.01
1,045,400
-0.52(-2.81%)
Jun 04, 2003
17.70
18.59
17.46
18.53
877,800
+0.93(+5.28%)
Jun 03, 2003
17.70
17.96
17.36
17.60
284,700
-0.14(-0.79%)
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
.