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, 2018
25.49
25.54
25.43
25.45
5,135
-0.04(-0.16%)
Apr 27, 2018
25.50
25.54
25.49
25.49
6,574
-0.02(-0.08%)
Apr 26, 2018
25.46
25.53
25.42
25.51
9,881
+0.03(+0.12%)
Apr 25, 2018
25.47
25.48
25.46
25.48
2,542
-0.09(-0.35%)
Apr 24, 2018
25.53
25.57
25.50
25.57
6,257
+0.04(+0.16%)
Apr 23, 2018
25.44
25.53
25.38
25.53
10,615
+0.04(+0.16%)
Apr 20, 2018
25.38
25.49
25.38
25.49
5,104
+0.08(+0.33%)
Apr 19, 2018
25.43
25.43
25.37
25.41
8,938
-0.05(-0.22%)
Apr 18, 2018
25.41
25.46
25.37
25.46
7,732
+0.00(+0.00%)
Apr 17, 2018
25.59
25.59
25.40
25.46
8,033
-0.08(-0.31%)
Apr 16, 2018
25.47
25.56
25.38
25.54
5,246
+0.06(+0.24%)
Apr 13, 2018
25.36
25.48
25.36
25.48
6,579
+0.12(+0.47%)
Apr 12, 2018
25.40
25.43
25.36
25.36
7,248
-0.01(-0.04%)
Apr 11, 2018
25.35
25.39
25.35
25.37
4,060
+0.02(+0.08%)
Apr 10, 2018
25.42
25.48
25.35
25.35
16,856
-0.10(-0.39%)
Apr 09, 2018
25.45
25.46
25.45
25.45
1,979
+0.02(+0.08%)
Apr 06, 2018
25.44
25.44
25.43
25.43
1,408
-0.07(-0.27%)
Apr 05, 2018
25.37
25.52
25.37
25.50
12,626
+0.05(+0.20%)
Apr 04, 2018
25.45
25.45
25.39
25.45
4,949
-0.02(-0.08%)
Apr 03, 2018
25.48
25.48
25.29
25.47
12,405
+0.02(+0.08%)
Apr 02, 2018
25.48
25.48
25.33
25.45
7,921
+0.03(+0.12%)
Mar 29, 2018
25.42
25.42
25.42
0
+0.08(+0.32%)
Mar 28, 2018
25.34
25.34
25.27
25.34
13,397
-0.32(-1.25%)
Mar 27, 2018
25.68
25.68
25.68
25.66
6,290
-0.02(-0.08%)
Mar 26, 2018
25.61
25.68
25.61
25.68
4,234
+0.04(+0.16%)
Mar 23, 2018
25.59
25.64
25.59
25.64
14,169
+0.04(+0.16%)
Mar 22, 2018
25.68
25.68
25.60
25.60
12,277
-0.08(-0.31%)
Mar 21, 2018
25.74
25.74
25.60
25.68
22,172
-0.07(-0.27%)
Mar 20, 2018
25.75
25.80
25.73
25.75
13,594
-0.04(-0.16%)
Mar 19, 2018
25.68
25.79
25.68
25.79
13,283
-0.01(-0.04%)
Mar 16, 2018
25.63
25.80
25.63
25.80
16,802
+0.11(+0.43%)
Mar 15, 2018
25.62
25.70
25.62
25.69
2,418
+0.05(+0.20%)
Mar 14, 2018
25.60
25.64
25.58
25.64
5,124
-0.03(-0.12%)
Mar 13, 2018
25.61
25.67
25.61
25.67
6,362
+0.02(+0.08%)
Mar 12, 2018
25.70
25.70
25.59
25.65
8,033
-0.06(-0.23%)
Mar 09, 2018
25.74
25.84
25.66
25.71
17,802
-0.07(-0.29%)
Mar 08, 2018
25.76
25.79
25.71
25.79
6,105
+0.00(+0.02%)
Mar 07, 2018
25.78
25.78
6,548
+0.05(+0.17%)
Mar 06, 2018
25.77
25.77
25.64
25.73
7,370
-0.00(-0.02%)
Mar 05, 2018
25.70
25.74
25.62
25.74
2,563
+0.00(+0.00%)
Mar 02, 2018
25.60
25.74
25.59
25.74
3,072
+0.13(+0.51%)
Mar 01, 2018
25.71
25.74
25.61
25.61
8,934
-0.10(-0.39%)
Feb 28, 2018
25.57
25.71
25.57
25.71
23,604
+0.14(+0.55%)
Feb 27, 2018
25.42
25.57
25.42
25.57
18,665
+0.13(+0.51%)
Feb 26, 2018
25.45
25.45
25.41
25.44
7,969
+0.06(+0.24%)
Feb 23, 2018
25.45
25.48
25.33
25.38
20,958
-0.03(-0.12%)
Feb 22, 2018
25.42
25.45
25.31
25.41
13,462
+0.02(+0.08%)
Feb 21, 2018
25.43
25.45
25.38
25.39
13,922
-0.03(-0.12%)
Feb 20, 2018
25.45
25.45
25.38
25.42
8,686
-0.03(-0.12%)
Feb 16, 2018
25.45
25.45
25.45
0
+0.13(+0.51%)
Feb 15, 2018
25.28
25.35
25.28
25.32
8,297
-0.01(-0.04%)
Feb 14, 2018
25.31
25.35
25.27
25.33
13,087
+0.00(+0.00%)
Feb 13, 2018
25.29
25.36
25.27
25.33
14,521
+0.05(+0.22%)
Feb 12, 2018
25.23
25.29
25.23
25.28
5,989
+0.01(+0.02%)
Feb 09, 2018
25.20
25.27
25.18
25.27
17,766
+0.07(+0.28%)
Feb 08, 2018
25.22
25.26
25.22
25.20
13,183
-0.07(-0.28%)
Feb 07, 2018
25.30
25.32
25.21
25.27
14,087
+0.00(+0.02%)
Feb 06, 2018
25.30
25.38
25.20
25.27
10,915
-0.04(-0.14%)
Feb 05, 2018
25.20
25.31
25.20
25.30
20,049
+0.09(+0.36%)
Feb 02, 2018
25.20
25.28
25.18
25.21
16,852
-0.07(-0.28%)
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
.