Allied Capital Corporation NT 6.875 2047 (AFC) Historical Stock Data
Historical Data
In the past 30 trading days, AFC is down -0.02% a day on average. There have been 15 days where Allied Capital Corporation NT 6.875 2047 closed green and 15 days where AFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-03-24 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.32 | 25.34 | 66.10K |
| 2021-03-23 | 25.33 | 25.32 | ↓$0.01 (-0.04%) | 25.32 | 25.33 | 26.90K |
| 2021-03-22 | 25.33 | 25.32 | ↓$0.01 (-0.04%) | 25.32 | 25.33 | 10.60K |
| 2021-03-19 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.31 | 25.33 | 24.70K |
| 2021-03-18 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.31 | 25.33 | 17.80K |
| 2021-03-17 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.31 | 25.33 | 9.10K |
| 2021-03-16 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.31 | 25.33 | 5.10K |
| 2021-03-15 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.31 | 25.33 | 15K |
| 2021-03-12 | 25.31 | 25.32 | ↑$0.01 (0.04%) | 25.31 | 25.32 | 10.90K |
| 2021-03-11 | 25.30 | 25.33 | ↑$0.03 (0.12%) | 25.30 | 25.33 | 30.70K |
| 2021-03-10 | 25.30 | 25.32 | ↑$0.02 (0.08%) | 25.30 | 25.33 | 17.70K |
| 2021-03-09 | 25.32 | 25.31 | ↓$0.01 (-0.04%) | 25.30 | 25.33 | 2.90K |
| 2021-03-08 | 25.34 | 25.32 | ↓$0.02 (-0.08%) | 25.29 | 25.34 | 23.60K |
| 2021-03-05 | 25.34 | 25.29 | ↓$0.05 (-0.20%) | 25.29 | 25.34 | 16.40K |
| 2021-03-04 | 25.34 | 25.30 | ↓$0.04 (-0.16%) | 25.29 | 25.34 | 134.80K |
| 2021-03-03 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.29 | 25.32 | 91.30K |
| 2021-03-02 | 25.34 | 25.30 | ↓$0.04 (-0.16%) | 25.30 | 25.34 | 125.90K |
| 2021-03-01 | 25.33 | 25.30 | ↓$0.03 (-0.12%) | 25.30 | 25.33 | 40K |
| 2021-02-26 | 25.32 | 25.31 | ↓$0.01 (-0.04%) | 25.30 | 25.32 | 22.40K |
| 2021-02-25 | 25.30 | 25.31 | ↑$0.01 (0.04%) | 25.30 | 25.32 | 47K |
| 2021-02-24 | 25.30 | 25.32 | ↑$0.02 (0.08%) | 25.30 | 25.38 | 55.50K |
| 2021-02-23 | 25.45 | 25.37 | ↓$0.08 (-0.31%) | 25.30 | 25.47 | 70.70K |
| 2021-02-22 | 25.81 | 25.76 | ↓$0.05 (-0.19%) | 25.72 | 26.00 | 29.50K |
| 2021-02-19 | 25.73 | 25.90 | ↑$0.17 (0.66%) | 25.70 | 26.01 | 22.40K |
| 2021-02-18 | 25.80 | 25.78 | ↓$0.02 (-0.08%) | 25.62 | 25.96 | 8.30K |
| 2021-02-17 | 25.53 | 25.84 | ↑$0.31 (1.21%) | 25.53 | 26.00 | 27.80K |
| 2021-02-16 | 25.75 | 25.56 | ↓$0.19 (-0.74%) | 25.56 | 25.75 | 20.20K |
| 2021-02-12 | 25.85 | 25.75 | ↓$0.10 (-0.39%) | 25.75 | 25.91 | 9.60K |
| 2021-02-11 | 26.10 | 25.79 | ↓$0.31 (-1.19%) | 25.77 | 26.16 | 14.30K |
| 2021-02-10 | 25.81 | 26.05 | ↑$0.24 (0.93%) | 25.81 | 26.28 | 15.87K |
Create an account or log in to view more rows.
$AFC let’s gooooo
$AFC Momentum is building...
$AFC finally a pullback
$AFC hint hint this is when you buy a few
$AFC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AFC i am trading for a better future!
$AFC PT?
$AFC Was last two days consolidation??
$AFC diamond balls
$AFC only getting stronger