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 30, 2002
46.90
50.00
46.40
49.91
1,582,400
+3.90(+8.48%)
Apr 29, 2002
46.15
46.19
45.90
46.01
352,200
+0.01(+0.02%)
Apr 26, 2002
46.28
46.29
45.90
46.00
393,700
-0.38(-0.82%)
Apr 25, 2002
46.28
46.41
45.98
46.38
135,100
+0.05(+0.11%)
Apr 24, 2002
46.35
47.10
46.32
46.33
207,200
-0.04(-0.09%)
Apr 23, 2002
46.06
46.41
46.01
46.37
208,600
+0.06(+0.13%)
Apr 22, 2002
46.60
46.70
46.30
46.31
47,500
-0.36(-0.77%)
Apr 19, 2002
46.21
46.70
46.17
46.67
89,100
+0.56(+1.21%)
Apr 18, 2002
46.66
46.86
46.00
46.11
372,500
-0.54(-1.16%)
Apr 17, 2002
46.25
46.90
46.15
46.65
570,000
+0.39(+0.84%)
Apr 16, 2002
46.26
46.50
46.15
46.26
141,100
+0.20(+0.43%)
Apr 15, 2002
46.36
46.50
46.00
46.06
272,300
-0.20(-0.43%)
Apr 12, 2002
46.10
46.26
45.95
46.26
180,000
+0.20(+0.43%)
Apr 11, 2002
46.65
46.65
45.80
46.06
257,700
-0.59(-1.26%)
Apr 10, 2002
46.65
46.80
46.41
46.65
340,500
+0.00(+0.00%)
Apr 09, 2002
46.10
47.00
46.05
46.65
137,400
+0.65(+1.41%)
Apr 08, 2002
46.25
46.25
45.60
46.00
475,600
+0.93(+2.06%)
Apr 05, 2002
44.85
45.30
44.85
45.07
217,800
+0.13(+0.29%)
Apr 04, 2002
44.10
44.94
44.10
44.94
136,400
+0.74(+1.67%)
Apr 03, 2002
45.15
45.15
44.10
44.20
264,800
-0.95(-2.10%)
Apr 02, 2002
44.50
45.70
44.45
45.15
170,700
+0.65(+1.46%)
Apr 01, 2002
44.65
44.65
43.80
44.50
91,600
-0.40(-0.89%)
Mar 29, 2002
44.60
45.50
44.42
44.90
110,400
+0.00(+0.00%)
Mar 28, 2002
44.60
45.50
44.42
44.90
110,400
+0.20(+0.45%)
Mar 27, 2002
43.70
44.91
43.57
44.70
300,000
+0.91(+2.08%)
Mar 26, 2002
43.37
43.85
43.37
43.79
80,600
+0.42(+0.97%)
Mar 25, 2002
43.80
43.80
43.18
43.37
161,700
-0.57(-1.30%)
Mar 22, 2002
44.02
44.30
43.88
43.94
139,100
-0.08(-0.18%)
Mar 21, 2002
43.16
44.15
42.70
44.02
161,300
+0.87(+2.02%)
Mar 20, 2002
43.52
43.54
42.70
43.15
114,100
-0.42(-0.96%)
Mar 19, 2002
43.99
44.09
43.10
43.57
237,400
-0.38(-0.86%)
Mar 18, 2002
44.05
44.23
43.84
43.95
91,400
-0.09(-0.20%)
Mar 15, 2002
44.05
44.25
43.94
44.04
95,500
-0.11(-0.25%)
Mar 14, 2002
43.50
44.35
43.50
44.15
780,000
+0.58(+1.33%)
Mar 13, 2002
43.60
43.80
43.40
43.57
281,200
-0.03(-0.07%)
Mar 12, 2002
43.50
43.95
43.23
43.60
142,300
-0.13(-0.30%)
Mar 11, 2002
44.00
44.18
43.69
43.73
92,100
-0.39(-0.88%)
Mar 08, 2002
44.20
44.68
43.65
44.12
134,500
+0.13(+0.30%)
Mar 07, 2002
44.96
44.96
43.77
43.99
151,200
-0.72(-1.61%)
Mar 06, 2002
44.00
44.72
44.00
44.71
120,400
+0.59(+1.34%)
Mar 05, 2002
44.15
44.45
43.80
44.12
102,000
+0.07(+0.16%)
Mar 04, 2002
43.00
44.05
42.99
44.05
198,500
+1.05(+2.44%)
Mar 01, 2002
43.48
43.48
42.70
43.00
181,000
-0.48(-1.10%)
Feb 28, 2002
43.40
43.60
43.15
43.48
109,500
+0.10(+0.23%)
Feb 27, 2002
43.40
43.50
43.10
43.38
195,700
+0.03(+0.07%)
Feb 26, 2002
42.80
43.50
42.40
43.35
107,400
+0.46(+1.07%)
Feb 25, 2002
42.60
43.26
42.60
42.89
215,000
+0.21(+0.49%)
Feb 22, 2002
43.25
43.34
42.30
42.68
167,800
-0.62(-1.43%)
Feb 21, 2002
44.25
44.40
43.25
43.30
108,200
-1.12(-2.52%)
Feb 20, 2002
43.38
44.55
43.36
44.42
134,000
+1.14(+2.63%)
Feb 19, 2002
44.20
44.30
43.25
43.28
84,300
-1.23(-2.76%)
Feb 18, 2002
45.25
45.25
44.43
44.51
111,500
+0.00(+0.00%)
Feb 15, 2002
45.25
45.25
44.43
44.51
111,400
-0.66(-1.46%)
Feb 14, 2002
45.05
45.80
44.80
45.17
173,000
+0.06(+0.13%)
Feb 13, 2002
44.21
45.24
44.21
45.11
137,000
+0.91(+2.06%)
Feb 12, 2002
43.95
44.70
43.95
44.20
240,200
+0.25(+0.57%)
Feb 11, 2002
42.89
44.00
42.66
43.95
195,400
+1.06(+2.47%)
Feb 08, 2002
41.99
42.95
41.82
42.89
140,200
+0.88(+2.09%)
Feb 07, 2002
40.40
42.05
39.90
42.01
224,600
+1.41(+3.47%)
Feb 06, 2002
40.42
40.60
39.81
40.60
176,300
-0.07(-0.17%)
Feb 05, 2002
41.39
41.93
40.21
40.67
228,600
-0.74(-1.79%)
Feb 04, 2002
42.05
42.05
41.00
41.41
155,200
-0.64(-1.52%)
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
.