Allied Capital Corp (NY: AFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.67	25.75	25.67	25.71	4,549	+0.01(+0.04%)
May 30, 2018	25.72	25.74	25.67	25.70	6,966	+0.03(+0.12%)
May 29, 2018	25.66	25.79	25.66	25.67	10,684	-0.04(-0.16%)
May 25, 2018		25.71	25.71	25.71	0	+0.00(+0.00%)
May 24, 2018	25.71	25.75	25.70	25.71	4,946	+0.01(+0.02%)
May 23, 2018	25.73	25.81	25.69	25.70	9,419	-0.09(-0.33%)
May 22, 2018	25.81	25.87	25.67	25.79	13,201	-0.10(-0.39%)
May 21, 2018	25.89	25.93	25.88	25.89	1,745	-0.00(-0.01%)
May 18, 2018	25.93	25.93	25.83	25.89	5,325	+0.02(+0.09%)
May 17, 2018	25.90	25.90	25.81	25.87	3,397	-0.07(-0.27%)
May 16, 2018	25.90	25.97	25.86	25.94	19,513	+0.05(+0.19%)
May 15, 2018	25.69	25.90	25.66	25.89	13,727	+0.09(+0.35%)
May 14, 2018	25.49	25.80	25.49	25.80	25,843	+0.25(+1.00%)
May 11, 2018	25.57	25.57	25.54	25.55	9,242	+0.01(+0.05%)
May 10, 2018	25.46	25.58	25.46	25.53	5,128	+0.02(+0.09%)
May 09, 2018	25.45	25.53	25.45	25.51	7,315	+0.04(+0.15%)
May 08, 2018	25.48	25.54	25.44	25.47	3,225	-0.08(-0.30%)
May 07, 2018	25.45	25.56	25.45	25.55	9,275	+0.11(+0.43%)
May 04, 2018	25.43	25.55	25.39	25.44	11,495	+0.02(+0.08%)
May 03, 2018	25.42	25.48	25.42	25.42	827	+0.04(+0.16%)
May 02, 2018	25.40	25.49	25.35	25.38	10,634	-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.