$25.31 Last:
-0.04% Change Percent:
$25.3 Open:
$25.31 Previous Close:
$25.32 High:
$25.3 Low:
46,982 Volume:
02/25/2021 04:56:10 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-02-25 | 25.3 | 25.31 | 25.32 | 25.3 | 46,982 |
2021-02-24 | 25.3 | 25.32 | 25.38 | 25.3 | 55,457 |
2021-02-23 | 25.45 | 25.37 | 25.47 | 25.3 | 70,651 |
2021-02-22 | 25.81 | 25.76 | 26 | 25.72 | 29,463 |
2021-02-19 | 25.73 | 25.9 | 26.01 | 25.7014 | 22,406 |
2021-02-18 | 25.8 | 25.78 | 25.964 | 25.62 | 8,290 |
2021-02-17 | 25.53 | 25.84 | 26 | 25.53 | 27,779 |
2021-02-16 | 25.75 | 25.56 | 25.75 | 25.5585 | 20,165 |
2021-02-15 | 25.85 | 25.75 | 25.9074 | 25.75 | 9,649 |
2021-02-12 | 25.85 | 25.75 | 25.9074 | 25.75 | 9,649 |
2021-02-11 | 26.1 | 25.79 | 26.16 | 25.77 | 14,265 |
2021-02-10 | 25.81 | 26.05 | 26.28 | 25.81 | 15,874 |
2021-02-09 | 26.17 | 25.86 | 26.28 | 25.853 | 24,036 |
2021-02-08 | 25.64 | 25.9967 | 26.01 | 25.64 | 13,176 |
2021-02-05 | 25.97 | 25.81 | 26.2 | 25.65 | 19,655 |
2021-02-04 | 26.1815 | 25.91 | 26.19 | 25.84 | 21,788 |
2021-02-03 | 26.35 | 26.2299 | 26.35 | 26.1 | 4,696 |
2021-02-02 | 26.01 | 26.31 | 26.35 | 26.01 | 9,552 |
2021-02-01 | 25.77 | 25.9685 | 26.09 | 25.6836 | 16,841 |
2021-01-29 | 25.74 | 25.89 | 25.89 | 25.62 | 30,024 |
Allied Capital Corporation 6.875% Notes due April 15 2047 Company Name:
AFC Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...