Allied Capital Historical Data - AFC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Etf Ticker Symbol Market Type
Allied Capital Corporation AFC NYSE Exchange Traded Fund
  Price Change Change Percent Etf Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 25.9335 0.00 0.00 0.00 25.9335 19:00:00
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
Nov 20 2019 25.9335 0.12 0.48% 25.95 25.95 25.78 10,213
Nov 19 2019 25.81 -0.04 -0.15% 25.76 25.8817 25.76 4,826
Nov 18 2019 25.85 0.13 0.51% 25.8305 25.90 25.79 24,628
Nov 15 2019 25.72 0.01 0.04% 25.72 25.91 25.71 12,308
Nov 14 2019 25.71 -0.18 -0.68% 26.05 26.05 25.71 16,937
Nov 13 2019 25.885 -0.07 -0.25% 25.98 25.98 25.83 6,113
Nov 12 2019 25.9508 -0.05 -0.19% 25.95 26.05 25.82 18,759
Nov 11 2019 26.00 0.00 0.0% 26.10 26.10 25.95 12,316
Nov 08 2019 26.00 0.01 0.02% 26.09 26.09 26.00 8,467
Nov 07 2019 25.9942 -0.01 -0.02% 25.92 26.03 25.92 4,680
Nov 06 2019 26.00 0.01 0.03% 26.01 26.08 26.00 5,778
Nov 05 2019 25.9916 -0.10 -0.38% 25.99 26.07 25.97 11,605
Nov 04 2019 26.09 0.13 0.5% 25.86 26.13 25.86 7,932
Nov 01 2019 25.96 -0.04 -0.15% 26.05 26.09 25.94 12,295
Oct 31 2019 26.00 -0.56 -2.11% 26.50 26.50 25.944 58,466
Oct 30 2019 26.56 -0.08 -0.3% 26.57 26.78 26.51 10,055
Oct 29 2019 26.64 -0.35 -1.3% 27.01 27.01 26.52 7,151
Oct 28 2019 26.99 -0.01 -0.04% 27.0648 27.20 26.94 6,603
Oct 25 2019 27.00 -0.09 -0.33% 27.09 27.1677 27.00 7,676
Oct 24 2019 27.09 -0.03 -0.11% 27.09 27.12 27.0314 8,777
Oct 23 2019 27.12 0.25 0.93% 26.74 27.20 26.735 15,697
Oct 22 2019 26.87 0.22 0.82% 26.7098 26.87 26.68 1,524
Oct 21 2019 26.651 0.15 0.57% 26.76 26.90 26.535 15,684
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:20191121 11:32:57