AFC

Allied Capital Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Etf Ticker Symbol Market Type
Allied Capital Corporation AFC NYSE Exchange Traded Fund
  Price Change Change Percent Etf Price Low Price High Price Open Price Close Price Last Traded
-0.0081 -0.03% 25.2119 25.125 25.36 25.20 25.22 16:00:02
more quote information »

AFC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

AFC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 25.22 0.16 0.65% 25.10 25.22 25.05 14,328
Jul 07 2020 25.0566 0.02 0.07% 25.05 25.12 25.02 15,014
Jul 06 2020 25.04 0.04 0.16% 25.10 25.1392 25.01 44,129
Jul 02 2020 25.00 0.07 0.28% 25.21 25.25 24.98 32,395
Jul 01 2020 24.93 0.06 0.24% 25.05 25.205 24.93 38,143
Jun 30 2020 24.87 -0.26 -1.03% 24.81 25.33 24.81 75,705
Jun 29 2020 25.13 -0.01 -0.04% 25.20 25.31 25.12 21,384
Jun 26 2020 25.14 -0.41 -1.6% 25.50 25.50 25.13 12,805
Jun 25 2020 25.55 -0.22 -0.85% 25.68 25.70 25.53 8,025
Jun 24 2020 25.77 0.07 0.27% 25.70 25.77 25.37 15,688
Jun 23 2020 25.70 0.14 0.55% 25.69 25.83 25.59 8,718
Jun 22 2020 25.56 -0.02 -0.08% 25.61 25.834 25.408 42,188
Jun 19 2020 25.58 0.00 0.0% 25.58 25.60 25.535 3,403
Jun 18 2020 25.58 -0.08 -0.31% 25.66 25.66 25.44 15,219
Jun 17 2020 25.66 0.14 0.55% 25.61 25.84 25.57 10,672
Jun 16 2020 25.5202 0.00 0.0% 25.61 25.9685 25.52 18,926
Jun 15 2020 25.52 0.06 0.24% 25.31 25.55 25.31 17,074
Jun 12 2020 25.46 0.21 0.83% 25.52 25.64 25.45 43,461
Jun 11 2020 25.25 -0.57 -2.21% 25.51 25.64 25.25 25,010
Jun 10 2020 25.82 -0.03 -0.12% 25.64 25.92 25.58 37,317
Jun 09 2020 25.85 -0.05 -0.19% 25.76 25.90 25.51 22,664
See More Historical Prices »
Your Recent History
NYSE
AFC
Allied Cap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200709 21:59:33