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%)
May 01, 2018	25.40	25.45	25.37	25.41	5,496	-0.04(-0.16%)
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%)

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.