Allied Capital Corporation (AFC)
Peak: -4.42%   12m: 8.83%   6m: 4.62%   ytd: 10.09%   div: 6.63%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-11-1225.9525.9526.0525.820018,800
2019-11-1126.12626.125.950012,300
2019-11-0826.092626.0926008,500
2019-11-0725.9225.9926.0325.92004,700
2019-11-0626.012626.0726005,681
2019-11-0525.9925.9926.0725.970011,600
2019-11-0425.8626.0926.1325.86007,900
2019-11-0126.0525.9626.0925.940012,300
2019-10-3126.52626.525.940058,500
2019-10-3026.5726.5626.7826.510010,100
2019-10-2927.0126.6427.0126.52007,200
2019-10-2827.0626.9927.226.94006,600
2019-10-2527.092727.1727007,700
2019-10-2427.0927.0927.1227.03008,800
2019-10-2326.7427.1227.226.740015,800
2019-10-2226.7126.8726.8726.71001,500
2019-10-2126.7626.6526.926.540015,700
2019-10-1826.526.526.6226.5005,300
2019-10-1726.7926.6826.7926.53005,200
2019-10-1626.7126.826.8726.71007,500
2019-10-1526.8426.792726.64009,800
2019-10-1426.8226.6226.8626.580016,300
2019-10-1126.8526.982726.68006,500
2019-10-1026.9726.826.9926.8006,800
2019-10-092726.852726.850013,200
2019-10-0826.9727.0627.0626.96003,800
2019-10-0727.0127.0927.1526.97006,700
2019-10-0427.1327.1127.1327.1003,000
2019-10-0327.0727.0427.1326.960010,500
2019-10-0227.0527.1127.1626.910014,300
2019-10-0126.9727.1527.1526.930019,500
2019-09-3026.9227.0527.0826.720.43043,200
2019-09-2726.4926.726.8426.420032,100
2019-09-2626.1726.4226.4926.160012,900
2019-09-2526.1726.1526.2226.07006,200
2019-09-2426.132626.1525.92008,300
2019-09-2325.9326.0826.1925.93007,500
2019-09-2025.8426.0226.0425.83009,500
2019-09-1925.7325.9425.9425.730012,900
2019-09-1825.6625.7325.8625.63005,700
2019-09-1725.5925.6125.8325.52008,300
2019-09-1625.5925.5425.6125.290020,600
2019-09-1326.0625.6326.0625.290026,400
2019-09-1225.7325.9926.1325.650016,300
2019-09-1125.8525.7325.8525.73007,100
2019-09-1026.1925.9726.1925.86006,700
2019-09-0926.3126.226.3726.19009,000
2019-09-0626.4126.4126.4726.26008,300
2019-09-0526.3526.3126.3926.160011,100
2019-09-0426.1826.3126.3326.17005,600
2019-09-0325.8826.1926.1925.88006,800
2019-08-3026.1725.9426.3425.940043,500
2019-08-2926.2726.2926.4726.270030,200
2019-08-2826.126.1726.4426.10034,300
2019-08-2725.9626.2626.325.960020,900
2019-08-2626.3325.8726.3325.780019,800
2019-08-2326.2726.2326.3326.21006,500
2019-08-2226.3626.2826.4226.240019,800
2019-08-2126.2526.3726.3826.220014,400
2019-08-2026.2326.2426.2726.150010,100
2019-08-1926.0926.2126.2326.01007,800
2019-08-1626.1326.0526.1526.02002,700
2019-08-1526.0626.1326.1526.02003,500
2019-08-1425.726.0526.0825.70018,600
2019-08-1325.7225.8425.8425.72003,500
2019-08-1225.6825.725.7725.61006,500
2019-08-0925.7525.7425.7725.53005,300
2019-08-0825.8325.8925.9725.750012,700
2019-08-0725.725.8725.8725.7005,300
2019-08-0625.6925.8725.8725.69001,500
2019-08-0526.0825.7726.0825.60011,500
2019-08-0226.0326.1226.1326.03005,400
2019-08-0126.0126.0526.1125.93006,600
2019-07-3126.0325.8826.0725.880043,100
2019-07-3026.0125.9426.1925.930011,800
2019-07-2926.2726.126.3426.10030,300
2019-07-2626.1726.1726.2526.14006,300
2019-07-2526.3726.1726.3726.150028,200
2019-07-2426.1826.3826.3826.140026,400
2019-07-2326.2726.2126.2726.040015,100
2019-07-2226.2926.1926.3726.190011,700
2019-07-1926.3826.3826.3826.29009,000
2019-07-1826.2826.3826.3826.28009,500
2019-07-1726.3626.326.3626.220010,300
2019-07-1626.3526.3626.3626.290014,200
2019-07-1526.2826.326.326.210010,600
2019-07-1226.1926.2226.2826.16004,500
2019-07-1126.1226.2726.29260014,300
2019-07-1026.0126.0526.1326.010011,300
2019-07-0925.7926.0926.125.790018,200
2019-07-0825.8125.8425.8725.550050,800
2019-07-0526.0525.8326.0525.780010,500
2019-07-0326.0626.0426.0725.96004,300
2019-07-0226.0826.0126.0825.88005,800
2019-07-0125.7826.0826.0825.710019,100
2019-06-2825.6125.6425.8425.610.43045,700
2019-06-2725.5625.6725.725.410029,100
2019-06-2625.4125.5125.5125.380014,000
2019-06-2525.425.4625.4625.280011,600
2019-06-2425.2325.2925.4325.230010,400
2019-06-2125.4825.225.5125.190024,800
2019-06-2025.3725.4525.5625.370018,700
2019-06-1925.2525.425.4425.250020,000
2019-06-1825.0825.3225.3425.080031,500
2019-06-1724.9325.0625.0624.93007,300
2019-06-1424.924.9324.9324.9003,500
2019-06-1324.7924.9224.9424.79005,700
2019-06-1224.8224.8624.8724.82004,400
2019-06-1124.8524.824.8824.8004,400
2019-06-1024.8824.8624.8924.8008,400
2019-06-0724.824.8324.8824.78007,600
2019-06-0624.8224.8524.8524.79008,000
2019-06-0524.7724.8624.924.77005,500
2019-06-0424.824.8224.8624.80023,100
2019-06-0324.7624.824.8524.7007,200
2019-05-3125.0224.7525.0424.750048,900
2019-05-3024.9624.9725.0224.9009,600
2019-05-2924.8324.9624.9624.83005,800
2019-05-2824.8324.8324.9724.83008,300
2019-05-2424.8324.8324.8824.83005,100
2019-05-2324.8624.8324.8924.83003,800
2019-05-2224.9124.8525.0124.840014,400
2019-05-2124.8824.9124.9424.88002,900
2019-05-2024.8624.8524.9324.85009,400
2019-05-1724.9924.925.0224.9005,000
2019-05-1624.9125.0625.0624.83008,800
2019-05-1524.9124.9124.9124.88002,000
2019-05-1424.9724.8524.9724.780019,600
2019-05-1324.7424.9224.9924.730011,800
2019-05-1024.824.824.8924.8004,300
2019-05-0924.8524.8524.8924.80014,100
2019-05-0824.7524.8224.8924.75007,900
2019-05-0724.7524.8324.8924.75002,700
2019-05-0624.7424.7824.8424.74003,600
2019-05-0324.7224.7724.8924.720010,500
2019-05-0224.7524.7724.824.72003,600
2019-05-0124.7224.7724.8324.72007,500
2019-04-3024.7324.6424.9324.640034,800
2019-04-2924.7624.7925.0324.65009,100
2019-04-2624.7424.6424.7524.590014,700
2019-04-2524.9424.7425.0824.74006,500
2019-04-2425.1124.9425.1124.93005,400
2019-04-2324.8325.125.1124.83007,700
2019-04-2224.9824.8324.9824.83007,500
2019-04-1825.1124.9825.1124.98004,300
2019-04-1725.1425.1725.1725.03008,000
2019-04-1625.1625.1125.1825.090012,000
2019-04-1525.1825.0925.1825.07005,900
2019-04-1225.0425.1725.1725.04007,200
2019-04-1125.1125.0225.1125004,100
2019-04-1024.9924.9825.0724.98009,200
2019-04-0924.9824.8825.0124.88005,400
2019-04-0825.1624.8925.2124.89008,900
2019-04-0525.1125.1625.1625.11006,100
2019-04-0425.1225.1625.1625.020010,100
2019-04-0324.9825.1325.1324.930011,100
2019-04-0224.7124.9324.9324.590018,200
2019-04-0124.5924.7824.7824.590010,400
2019-03-2924.6224.5124.7324.480.43050,100
2019-03-2824.4324.4524.4524.330013,100
2019-03-2724.5124.4324.5324.39005,600
2019-03-2624.3524.5124.5524.35006,900
2019-03-2524.4724.4324.4724.34009,600
2019-03-2224.2724.324.3624.180029,100
2019-03-2124.6224.5824.6624.58008,500
2019-03-2024.6824.6624.6824.62003,300
2019-03-1924.6824.6824.6924.68001,800
2019-03-1824.6224.7424.7424.62004,900
2019-03-1524.6124.6324.7124.61006,500
2019-03-1424.6624.5624.6624.56005,100
2019-03-1324.624.724.724.6005,400
2019-03-1224.4324.6224.6924.41008,100
2019-03-1124.524.4724.5724.40011,200
2019-03-0824.524.524.5924.5006,100
2019-03-0724.5124.524.5324.5002,000
2019-03-0624.5124.524.5624.49004,300
2019-03-0524.4924.5324.5524.48003,300
2019-03-0424.524.4924.5524.48002,100
2019-03-0124.3724.4924.4924.37002,300
2019-02-2824.5124.4724.5424.39007,200
2019-02-2724.4324.524.524.330018,000
2019-02-2624.524.424.5624.40017,900
2019-02-2524.5124.5424.6124.51004,600
2019-02-2224.6524.5624.6524.51004,200
2019-02-2124.6424.6424.6824.64001,900
2019-02-2024.6824.6824.6824.61008,100
2019-02-1924.4924.6224.6224.49003,500
2019-02-1524.5324.5424.5424.48009,600
2019-02-1424.4724.4824.524.47002,400
2019-02-1324.4524.4924.5324.45004,300
2019-02-1224.5124.4924.5424.49002,400
2019-02-1124.3324.524.5324.330016,400
2019-02-0824.3424.3424.3724.34007,000
2019-02-0724.4524.3724.4524.33002,600
2019-02-0624.3424.4824.5424.320021,100
2019-02-0524.424.3224.4424.320012,500
2019-02-0424.3224.4224.4424.32006,200
2019-02-0124.4424.424.4424.22005,800
2019-01-3124.1424.424.4624.140035,500
2019-01-3023.9924.1724.1723.980018,000
2019-01-2924.0424.0424.1323.970020,300
2019-01-282424.0424.0424002,500
2019-01-2523.9824.0424.0423.96006,700
2019-01-2423.8923.9423.9723.870014,800
2019-01-2323.8723.9223.9623.86009,600
2019-01-2223.9523.8823.9523.85006,900
2019-01-1823.9323.9723.9723.80017,200
2019-01-1723.7923.8923.923.78005,800
2019-01-1623.8923.8823.8923.830010,300
2019-01-1523.9423.8323.9523.750022,400
2019-01-1423.923.8723.9423.86005,200
2019-01-1123.9323.8823.9323.87004,000
2019-01-1023.8623.9323.9423.80017,200
2019-01-0923.9723.8623.9723.860015,000
2019-01-0823.9223.9423.9523.86005,900
2019-01-0723.9923.9524.0423.850011,400
2019-01-0423.823.9724.0823.80021,500
2019-01-0323.5923.6923.723.560013,800
2019-01-0223.3223.6223.6423.32007,500
2018-12-3123.6623.5723.6623.56006,300
2018-12-2823.5423.6623.7523.230.43017,400
2018-12-2723.423.1623.423.110034,800
2018-12-2623.4723.3923.4723.39009,600
2018-12-2423.423.3423.423.260016,300
2018-12-2123.5623.4423.6723.40017,400
2018-12-2023.2723.5523.7823.260049,600
2018-12-1923.2223.3323.4223.220012,300
2018-12-1823.523.3923.523.30018,500
2018-12-1723.5523.4723.6223.430014,600
2018-12-1423.6123.5623.6123.50013,200
2018-12-1323.623.5323.6523.530011,200
2018-12-1223.6823.6323.7523.59007,400
2018-12-1123.5823.723.723.570010,300
2018-12-1023.6423.623.6623.570012,300
2018-12-0723.5723.6423.6523.570012,000
2018-12-0623.623.6223.6223.510017,000
2018-12-0423.9323.6723.9323.670018,500
2018-12-0323.9323.9124.0223.85004,700
2018-11-3023.8323.9823.9823.660016,800
2018-11-2923.7823.9224.0323.780021,300
2018-11-2823.7323.8223.8223.69004,400
2018-11-2723.6723.7123.7723.66008,300
2018-11-2623.6623.723.7123.650010,000
2018-11-2323.7123.6923.7123.620010,000
2018-11-2123.7423.7523.7923.72009,600
2018-11-2023.8123.8223.8723.710015,200
2018-11-1923.823.8423.9223.70027,400
2018-11-1623.823.8423.8423.780014,100
2018-11-1523.7723.8423.8423.770014,700
2018-11-1423.8123.8423.8423.8006,200
2018-11-1323.8323.8223.8423.79006,400
2018-11-1223.8423.8423.8923.82009,900
2018-11-0923.8423.8723.9323.84002,300
2018-11-0823.8223.8423.9323.82004,400
2018-11-0723.8723.8723.8723.84002,700
2018-11-0623.8423.8723.8723.8100700
2018-11-0523.7323.8823.8823.73005,000
2018-11-0223.7423.8123.8923.720010,500
2018-11-0123.6623.7823.823.66004,500
2018-10-3123.7323.6923.7823.66003,500
2018-10-3023.7423.823.823.73009,800
2018-10-2923.6123.7623.7923.61009,800
2018-10-2623.5923.6523.6723.54005,000
2018-10-2523.6223.6323.6523.530012,300
2018-10-2423.723.6223.8123.580012,600
2018-10-2323.8623.6823.8623.66008,300
2018-10-2223.8723.8823.8823.77005,000
2018-10-1923.823.923.923.8006,100
2018-10-1823.7123.8223.8223.710010,200
2018-10-1723.7823.7523.8123.710012,500
2018-10-1623.6323.7123.8323.630030,800
2018-10-1523.6623.6723.6723.550029,100
2018-10-1223.5923.6223.6623.540019,200
2018-10-1123.5923.6223.6923.480012,000
2018-10-1023.5323.5323.6323.460012,900
2018-10-0923.523.5823.6523.50020,700
2018-10-0823.5123.5323.6123.5009,600
2018-10-0523.723.5523.8123.520021,100
2018-10-0423.6523.6723.7323.610032,400
2018-10-0323.8423.7123.8423.70011,200
2018-10-0223.8423.7623.923.760012,700
2018-10-0123.8523.7823.8923.760010,100
2018-09-2823.7923.8523.8523.740.43011,000
2018-09-2723.6723.7523.7523.6006,500
2018-09-2623.623.6523.7523.6004,900
2018-09-2523.6223.623.7623.580012,100
2018-09-2423.723.6123.723.61005,900
2018-09-2123.6723.6823.6923.63004,500
2018-09-2023.6923.6623.7123.65003,100
2018-09-1923.7123.7123.7523.71007,500
2018-09-1823.7123.8323.8423.710011,000
2018-09-1723.6123.7823.7923.61007,000
2018-09-1423.5523.6623.6623.55006,300
2018-09-1323.5923.5923.6623.590012,200
2018-09-1223.5323.5723.5723.490012,600
2018-09-1123.5923.5823.5923.550011,100
2018-09-1023.723.5923.723.56004,600
2018-09-0723.6623.5623.6623.550011,500
2018-09-0623.6423.7123.8223.590021,500


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC