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 30, 2013
23.41
23.50
23.26
23.33
18,337
-0.19(-0.81%)
Aug 29, 2013
23.40
23.59
23.38
23.52
38,550
+0.02(+0.09%)
Aug 28, 2013
23.50
23.51
23.25
23.50
17,230
+0.02(+0.09%)
Aug 27, 2013
23.92
23.92
23.22
23.48
53,626
-0.44(-1.84%)
Aug 26, 2013
24.02
24.28
23.75
23.92
13,552
-0.10(-0.42%)
Aug 23, 2013
24.38
24.48
24.00
24.02
17,680
-0.09(-0.37%)
Aug 22, 2013
23.60
24.43
23.60
24.11
15,632
+0.57(+2.42%)
Aug 21, 2013
23.65
23.68
23.42
23.54
20,523
-0.20(-0.84%)
Aug 20, 2013
24.21
24.21
23.53
23.74
21,242
-0.43(-1.78%)
Aug 19, 2013
24.57
24.57
24.12
24.17
10,582
-0.34(-1.38%)
Aug 16, 2013
24.60
24.60
24.41
24.51
17,862
-0.09(-0.38%)
Aug 15, 2013
24.27
24.65
24.23
24.60
27,511
+0.30(+1.23%)
Aug 14, 2013
24.29
24.53
24.27
24.30
9,409
-0.18(-0.73%)
Aug 13, 2013
24.60
24.62
24.40
24.48
13,497
-0.04(-0.16%)
Aug 12, 2013
24.55
24.66
24.41
24.52
14,027
+0.08(+0.33%)
Aug 09, 2013
24.51
24.60
24.44
24.44
6,026
-0.03(-0.12%)
Aug 08, 2013
24.86
24.86
24.47
24.47
15,098
-0.25(-1.01%)
Aug 07, 2013
24.89
24.89
24.70
24.72
8,707
-0.11(-0.44%)
Aug 06, 2013
24.98
24.98
24.70
24.83
13,515
-0.06(-0.24%)
Aug 05, 2013
24.75
24.98
24.75
24.89
14,579
+0.13(+0.53%)
Aug 02, 2013
24.73
24.83
24.71
24.76
12,855
+0.15(+0.61%)
Aug 01, 2013
24.90
24.90
24.55
24.61
14,297
-0.29(-1.16%)
Jul 31, 2013
24.81
24.91
24.72
24.90
12,318
-0.02(-0.08%)
Jul 30, 2013
24.92
24.93
24.78
24.92
7,013
+0.02(+0.08%)
Jul 29, 2013
25.17
25.17
24.79
24.90
18,732
-0.14(-0.56%)
Jul 26, 2013
25.02
25.25
24.96
25.04
5,810
+0.04(+0.15%)
Jul 25, 2013
24.84
25.02
24.82
25.00
14,059
-0.05(-0.19%)
Jul 24, 2013
25.00
25.05
24.84
25.05
19,550
+0.05(+0.20%)
Jul 23, 2013
24.90
25.00
24.90
25.00
19,461
+0.02(+0.09%)
Jul 22, 2013
25.09
25.10
24.92
24.98
19,887
-0.04(-0.17%)
Jul 19, 2013
25.05
25.05
25.00
25.02
11,945
+0.00(+0.00%)
Jul 18, 2013
24.99
25.08
24.90
25.02
27,164
+0.12(+0.49%)
Jul 17, 2013
24.97
25.08
24.77
24.90
26,294
-0.12(-0.48%)
Jul 16, 2013
25.08
25.08
24.93
25.02
15,563
+0.03(+0.11%)
Jul 15, 2013
25.00
25.00
24.96
24.99
6,620
+0.03(+0.12%)
Jul 12, 2013
24.97
24.98
24.80
24.96
13,429
+0.10(+0.40%)
Jul 11, 2013
24.84
25.00
24.82
24.86
14,338
+0.01(+0.04%)
Jul 10, 2013
24.87
24.98
24.70
24.85
15,017
+0.09(+0.36%)
Jul 09, 2013
24.64
24.76
24.49
24.76
16,968
+0.27(+1.10%)
Jul 08, 2013
24.65
24.74
24.35
24.49
23,804
-0.27(-1.07%)
Jul 05, 2013
24.87
25.10
24.59
24.76
14,917
-0.20(-0.82%)
Jul 03, 2013
24.84
25.00
24.78
24.96
7,735
-0.08(-0.32%)
Jul 02, 2013
25.12
25.12
24.98
25.04
12,279
+0.03(+0.12%)
Jul 01, 2013
24.91
25.07
24.78
25.01
14,506
+0.02(+0.08%)
Jun 28, 2013
24.66
24.99
24.52
24.99
36,174
+0.02(+0.08%)
Jun 26, 2013
24.78
25.01
24.78
24.97
12,954
+0.06(+0.22%)
Jun 25, 2013
24.88
24.98
24.61
24.91
28,624
+0.16(+0.66%)
Jun 24, 2013
24.88
25.08
24.67
24.75
70,979
-0.21(-0.84%)
Jun 21, 2013
24.90
25.03
24.82
24.96
15,905
+0.04(+0.16%)
Jun 20, 2013
24.92
24.97
24.61
24.92
37,487
-0.19(-0.76%)
Jun 19, 2013
25.24
25.25
25.09
25.11
14,075
-0.07(-0.28%)
Jun 18, 2013
25.16
25.25
25.07
25.18
13,210
+0.12(+0.48%)
Jun 17, 2013
25.15
25.17
25.06
25.06
9,947
-0.05(-0.20%)
Jun 14, 2013
25.12
25.25
25.02
25.11
14,380
+0.10(+0.40%)
Jun 13, 2013
24.80
25.02
24.60
25.01
26,019
+0.29(+1.16%)
Jun 12, 2013
25.02
25.03
24.25
24.72
30,934
-0.18(-0.71%)
Jun 11, 2013
25.07
25.07
24.68
24.90
29,290
-0.18(-0.72%)
Jun 10, 2013
25.17
25.17
24.99
25.08
12,825
-0.04(-0.15%)
Jun 07, 2013
24.93
25.16
24.93
25.12
17,250
+0.02(+0.07%)
Jun 06, 2013
24.93
25.10
24.90
25.10
25,052
+0.16(+0.64%)
Jun 05, 2013
25.13
25.15
24.80
24.94
39,285
-0.19(-0.76%)
Jun 04, 2013
25.03
25.25
25.03
25.13
17,336
+0.03(+0.12%)
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
.