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, 2020
24.85
24.85
24.55
24.55
59,716
-0.29(-1.17%)
Apr 29, 2020
24.78
24.93
24.75
24.84
39,778
+0.09(+0.37%)
Apr 28, 2020
24.72
24.82
24.44
24.75
20,701
+0.24(+0.98%)
Apr 27, 2020
24.91
24.91
24.51
24.51
21,041
-0.23(-0.93%)
Apr 24, 2020
24.87
24.93
24.61
24.74
5,100
-0.02(-0.08%)
Apr 23, 2020
24.63
24.87
24.46
24.76
25,405
+0.34(+1.39%)
Apr 22, 2020
24.68
24.68
24.40
24.42
22,274
+0.03(+0.12%)
Apr 21, 2020
24.49
24.49
23.75
24.39
29,829
-0.22(-0.89%)
Apr 20, 2020
24.31
24.75
24.31
24.61
15,118
+0.11(+0.45%)
Apr 17, 2020
24.64
24.90
24.21
24.50
73,000
+0.10(+0.41%)
Apr 16, 2020
24.59
24.59
24.35
24.40
10,163
+0.07(+0.29%)
Apr 15, 2020
23.60
24.59
23.08
24.33
36,744
+0.33(+1.37%)
Apr 14, 2020
24.02
24.18
23.80
24.00
61,126
+0.05(+0.21%)
Apr 13, 2020
24.50
24.57
22.51
23.95
39,284
-0.40(-1.64%)
Apr 09, 2020
24.00
24.60
23.30
24.35
43,800
+0.55(+2.31%)
Apr 08, 2020
23.25
23.99
22.91
23.80
32,208
+0.61(+2.64%)
Apr 07, 2020
23.12
23.41
22.74
23.19
40,922
+0.46(+2.02%)
Apr 06, 2020
22.12
23.00
22.12
22.73
16,820
+1.12(+5.19%)
Apr 03, 2020
22.64
22.64
21.60
21.61
15,800
-0.95(-4.22%)
Apr 02, 2020
21.21
23.18
21.21
22.56
38,225
+1.42(+6.72%)
Apr 01, 2020
23.64
23.64
21.02
21.14
45,903
-2.27(-9.70%)
Mar 31, 2020
23.11
23.70
23.11
23.41
16,998
-0.59(-2.46%)
Mar 30, 2020
23.49
24.03
22.94
24.00
17,332
+0.09(+0.38%)
Mar 27, 2020
24.50
24.50
23.41
23.91
15,100
-0.59(-2.41%)
Mar 26, 2020
23.85
24.73
22.04
24.50
63,392
+0.67(+2.81%)
Mar 25, 2020
22.34
24.55
22.27
23.83
44,497
+1.47(+6.57%)
Mar 24, 2020
20.46
23.15
20.46
22.36
44,552
+2.40(+12.02%)
Mar 23, 2020
19.90
19.96
18.30
19.96
113,441
-0.30(-1.48%)
Mar 20, 2020
20.15
21.00
18.80
20.26
33,800
+0.61(+3.10%)
Mar 19, 2020
16.65
19.66
15.00
19.65
87,719
+2.50(+14.58%)
Mar 18, 2020
22.49
22.50
14.61
17.15
290,190
-5.85(-25.45%)
Mar 17, 2020
23.66
23.66
22.25
23.00
35,692
-0.45(-1.90%)
Mar 16, 2020
22.20
23.86
22.20
23.45
29,566
-0.91(-3.74%)
Mar 13, 2020
23.05
24.49
23.05
24.36
44,700
+2.17(+9.78%)
Mar 12, 2020
25.20
25.28
20.87
22.19
107,369
-3.35(-13.13%)
Mar 11, 2020
25.37
25.71
25.32
25.54
17,444
+0.06(+0.25%)
Mar 10, 2020
25.79
25.79
25.32
25.48
20,560
+0.08(+0.31%)
Mar 09, 2020
25.41
25.75
25.40
25.40
48,503
-0.86(-3.27%)
Mar 06, 2020
26.45
26.45
26.26
26.26
19,300
-0.35(-1.32%)
Mar 05, 2020
26.63
26.72
26.57
26.61
3,219
-0.23(-0.86%)
Mar 04, 2020
26.73
26.84
26.54
26.84
20,400
+0.21(+0.79%)
Mar 03, 2020
26.31
27.10
26.31
26.63
42,171
+0.45(+1.74%)
Mar 02, 2020
25.80
26.26
25.80
26.18
12,373
+0.38(+1.45%)
Feb 28, 2020
26.25
26.25
25.60
25.80
36,300
-0.57(-2.16%)
Feb 27, 2020
26.26
26.71
26.26
26.37
19,553
-0.06(-0.24%)
Feb 26, 2020
26.34
26.74
26.26
26.43
22,961
+0.10(+0.39%)
Feb 25, 2020
26.80
26.80
26.33
26.33
49,749
-0.34(-1.27%)
Feb 24, 2020
26.87
26.87
26.67
26.67
16,898
-0.26(-0.97%)
Feb 21, 2020
27.11
27.16
26.93
26.93
11,000
-0.15(-0.55%)
Feb 20, 2020
27.00
27.11
27.00
27.08
5,876
+0.10(+0.37%)
Feb 19, 2020
27.00
27.10
26.98
26.98
8,399
-0.06(-0.22%)
Feb 18, 2020
26.92
27.04
26.89
27.04
11,396
+0.11(+0.41%)
Feb 14, 2020
26.94
26.96
26.93
26.93
3,300
-0.01(-0.04%)
Feb 13, 2020
27.01
27.06
26.92
26.94
9,248
-0.02(-0.07%)
Feb 12, 2020
27.07
27.07
26.92
26.96
2,338
-0.14(-0.52%)
Feb 11, 2020
26.93
27.13
26.93
27.10
10,498
+0.08(+0.30%)
Feb 10, 2020
26.92
27.02
26.92
27.02
3,119
+0.01(+0.03%)
Feb 07, 2020
26.74
27.03
26.74
27.01
9,700
+0.18(+0.67%)
Feb 06, 2020
26.70
26.83
26.70
26.83
5,816
+0.09(+0.34%)
Feb 05, 2020
26.62
26.78
26.62
26.74
6,170
+0.16(+0.59%)
Feb 04, 2020
26.65
26.70
26.58
26.58
8,908
-0.06(-0.22%)
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
.