Allied Capital Corp (NY: AFC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	25.73	26.06	25.73	26.04	6,500	+0.16(+0.62%)
Jul 30, 2020	25.83	25.88	25.72	25.88	5,573	+0.08(+0.31%)
Jul 29, 2020	25.52	25.80	25.50	25.80	21,078	+0.21(+0.82%)
Jul 28, 2020	25.51	25.59	25.43	25.59	3,333	+0.01(+0.04%)
Jul 27, 2020	25.60	25.61	25.45	25.58	6,133	+0.06(+0.24%)
Jul 24, 2020	25.49	25.52	25.45	25.52	8,700	+0.12(+0.47%)
Jul 23, 2020	25.38	25.47	25.37	25.40	9,281	-0.07(-0.28%)
Jul 22, 2020	25.38	25.48	25.34	25.47	7,900	+0.15(+0.60%)
Jul 21, 2020	25.40	25.45	25.25	25.32	11,752	+0.02(+0.08%)
Jul 20, 2020	25.43	25.44	25.30	25.30	6,810	-0.08(-0.32%)
Jul 17, 2020	25.36	25.60	25.26	25.38	19,900	-0.05(-0.20%)
Jul 16, 2020	25.28	25.43	25.16	25.43	12,039	+0.17(+0.67%)
Jul 15, 2020	25.30	25.34	25.23	25.26	8,737	-0.05(-0.20%)
Jul 14, 2020	25.11	25.31	25.11	25.31	20,422	+0.14(+0.56%)
Jul 13, 2020	25.20	25.35	25.17	25.17	14,584	+0.05(+0.20%)
Jul 10, 2020	25.16	25.42	25.12	25.12	23,000	-0.09(-0.36%)
Jul 09, 2020	25.20	25.36	25.12	25.21	14,304	-0.01(-0.03%)
Jul 08, 2020	25.10	25.22	25.05	25.22	14,328	+0.16(+0.65%)
Jul 07, 2020	25.05	25.12	25.02	25.06	15,014	+0.02(+0.07%)
Jul 06, 2020	25.10	25.14	25.01	25.04	44,129	+0.04(+0.16%)
Jul 02, 2020	25.21	25.25	24.98	25.00	32,300	+0.07(+0.28%)
Jul 01, 2020	25.05	25.20	24.93	24.93	38,143	+0.06(+0.24%)
Jun 30, 2020	24.81	25.33	24.81	24.87	75,705	-0.26(-1.03%)
Jun 29, 2020	25.20	25.31	25.12	25.13	21,384	-0.01(-0.04%)
Jun 26, 2020	25.48	25.50	25.13	25.14	12,800	-0.41(-1.60%)
Jun 25, 2020	25.67	25.70	25.53	25.55	8,025	-0.22(-0.85%)
Jun 24, 2020	25.68	25.77	25.37	25.77	15,688	+0.07(+0.27%)
Jun 23, 2020	25.69	25.83	25.59	25.70	8,718	+0.14(+0.55%)
Jun 22, 2020	25.61	25.83	25.41	25.56	42,188	-0.02(-0.08%)
Jun 19, 2020	25.58	25.60	25.54	25.58	3,400	+0.00(+0.00%)
Jun 18, 2020	25.66	25.66	25.44	25.58	15,219	-0.08(-0.31%)
Jun 17, 2020	25.61	25.84	25.57	25.66	10,672	+0.14(+0.55%)
Jun 16, 2020	25.61	25.97	25.52	25.52	18,926	+0.00(+0.00%)
Jun 15, 2020	25.31	25.55	25.31	25.52	17,074	+0.06(+0.24%)
Jun 12, 2020	25.52	25.64	25.45	25.46	43,400	+0.21(+0.83%)
Jun 11, 2020	25.51	25.64	25.25	25.25	25,010	-0.57(-2.21%)
Jun 10, 2020	25.64	25.92	25.58	25.82	37,317	-0.03(-0.12%)
Jun 09, 2020	25.76	25.90	25.51	25.85	22,664	-0.05(-0.19%)
Jun 08, 2020	25.61	25.95	25.61	25.90	58,068	+0.23(+0.90%)
Jun 05, 2020	25.97	25.97	25.46	25.67	21,100	+0.10(+0.39%)
Jun 04, 2020	25.43	25.77	25.43	25.57	26,498	-0.02(-0.08%)
Jun 03, 2020	25.56	25.67	25.42	25.59	17,940	+0.02(+0.09%)
Jun 02, 2020	25.50	25.63	25.37	25.57	16,006	-0.04(-0.16%)
Jun 01, 2020	25.39	25.62	25.39	25.61	5,762	+0.36(+1.43%)
May 29, 2020	25.32	25.62	25.14	25.25	33,700	+0.15(+0.60%)
May 28, 2020	25.48	25.48	25.10	25.10	23,976	-0.34(-1.34%)
May 27, 2020	25.44	25.45	25.06	25.44	29,395	+0.22(+0.87%)
May 26, 2020	25.40	25.48	25.15	25.22	21,907	+0.00(+0.00%)
May 22, 2020	25.06	25.26	25.00	25.22	10,000	+0.04(+0.17%)
May 21, 2020	25.00	25.28	24.96	25.18	24,745	+0.18(+0.71%)
May 20, 2020	24.98	25.00	24.75	25.00	28,622	+0.14(+0.56%)
May 19, 2020	24.85	24.98	24.62	24.86	24,226	-0.03(-0.12%)
May 18, 2020	24.90	25.00	24.80	24.89	20,986	+0.03(+0.13%)
May 15, 2020	24.37	24.86	24.37	24.86	17,700	+0.19(+0.77%)
May 14, 2020	24.52	24.67	24.04	24.67	17,128	-0.04(-0.16%)
May 13, 2020	24.76	24.84	24.61	24.71	21,537	-0.07(-0.28%)
May 12, 2020	24.90	24.95	24.64	24.78	12,769	-0.12(-0.48%)
May 11, 2020	24.73	24.90	24.73	24.90	12,008	+0.06(+0.24%)
May 08, 2020	24.68	24.84	24.68	24.84	11,700	+0.19(+0.76%)
May 07, 2020	24.45	24.69	24.45	24.65	21,359	+0.26(+1.05%)
May 06, 2020	24.31	24.48	24.28	24.39	21,137	+0.17(+0.72%)
May 05, 2020	24.50	24.60	24.22	24.22	27,142	+0.04(+0.17%)
May 04, 2020	24.59	24.59	24.03	24.18	42,292	-0.15(-0.61%)

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.