Allied Capital Corporation Alli - Price History
Stock symbol AFC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AFC (Allied Capital Corporation Alli)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.32 | $25.32 |
| June 2023 | $25.32 | $25.32 |
| May 2023 | $25.32 | $25.32 |
| April 2023 | $25.32 | $25.32 |
| March 2023 | $25.33 | $25.33 |
| February 2023 | $25.33 | $25.33 |
| January 2023 | $25.33 | $25.33 |
| December 2022 | $25.33 | $25.33 |
| November 2022 | $25.33 | $25.33 |
| October 2022 | $25.33 | $25.33 |
| September 2022 | $25.33 | $25.33 |
| August 2022 | $25.33 | $25.33 |
| July 2022 | $25.33 | $25.33 |
| June 2022 | $25.33 | $25.33 |
| May 2022 | $25.33 | $25.33 |
| April 2022 | $25.33 | $25.33 |
| March 2022 | $25.33 | $25.33 |
| February 2022 | $25.33 | $25.33 |
| January 2022 | $25.33 | $25.33 |
| December 2021 | $25.33 | $25.33 |
| November 2021 | $25.33 | $25.33 |
| October 2021 | $25.33 | $25.33 |
| September 2021 | $25.33 | $25.33 |
| August 2021 | $25.33 | $25.33 |
| July 2021 | $25.33 | $25.33 |
| June 2021 | $25.33 | $25.33 |
| May 2021 | $25.33 | $25.33 |
| April 2021 | $25.33 | $25.33 |
| March 2021 | $25.32 | $25.32 |
| February 2021 | $25.31 | $25.31 |
| January 2021 | $25.89 | $25.89 |
| December 2020 | $26.89 | $26.89 |
| November 2020 | $25.77 | $26.19 |
| October 2020 | $25.27 | $25.68 |
| September 2020 | $25.03 | $25.44 |
| August 2020 | $25.34 | $26.18 |
| July 2020 | $25.20 | $26.04 |
| June 2020 | $24.07 | $24.87 |
| May 2020 | $24.02 | $25.25 |
| April 2020 | $23.35 | $24.55 |
| March 2020 | $22.27 | $23.41 |
| February 2020 | $24.10 | $25.80 |
| January 2020 | $24.96 | $26.72 |
| December 2019 | $24.63 | $26.37 |
| November 2019 | $23.66 | $25.74 |
| October 2019 | $23.90 | $26 |
| September 2019 | $24.86 | $27.05 |
| August 2019 | $23.84 | $26.36 |
| July 2019 | $23.79 | $26.30 |
| June 2019 | $23.56 | $26.05 |
| May 2019 | $22.74 | $25.56 |
| April 2019 | $22.65 | $25.45 |
| March 2019 | $22.53 | $25.32 |
| February 2019 | $22.49 | $25.70 |
| January 2019 | $22.42 | $25.63 |
| December 2018 | $21.66 | $24.76 |
| November 2018 | $22.04 | $25.63 |
| October 2018 | $21.77 | $25.32 |
| September 2018 | $21.92 | $25.50 |
| August 2018 | $21.81 | $25.80 |
| July 2018 | $21.56 | $25.50 |
| June 2018 | $21.46 | $25.38 |
| May 2018 | $21.37 | $25.71 |
| April 2018 | $21.16 | $25.45 |
| March 2018 | $21.13 | $25.42 |
| February 2018 | $21.01 | $25.71 |
| January 2018 | $20.80 | $25.45 |
| December 2017 | $20.83 | $25.48 |
| November 2017 | $20.80 | $25.88 |
| October 2017 | $20.51 | $25.52 |
| September 2017 | $20.65 | $25.69 |
| August 2017 | $20.42 | $25.83 |
| July 2017 | $20.42 | $25.83 |
| June 2017 | $20.35 | $25.74 |
| May 2017 | $20.04 | $25.78 |
| April 2017 | $19.99 | $25.71 |
| March 2017 | $20.04 | $25.78 |
| February 2017 | $19.62 | $25.66 |
| January 2017 | $19.54 | $25.56 |
| December 2016 | $19.29 | $25.23 |
| November 2016 | $19.08 | $25.38 |
| October 2016 | $19.28 | $25.65 |
| September 2016 | $19.31 | $25.69 |
| August 2016 | $19.15 | $25.90 |
| July 2016 | $19.10 | $25.84 |
| June 2016 | $18.88 | $25.54 |
| May 2016 | $18.75 | $25.79 |
| April 2016 | $18.68 | $25.70 |
| March 2016 | $18.50 | $25.45 |
| February 2016 | $18.17 | $25.42 |
| January 2016 | $18.19 | $25.44 |
| December 2015 | $18.19 | $25.44 |
| November 2015 | $18.09 | $25.74 |
| October 2015 | $18.07 | $25.71 |
| September 2015 | $17.58 | $25.01 |
| August 2015 | $17.69 | $25.60 |
| July 2015 | $17.61 | $25.49 |
| June 2015 | $17.28 | $25 |
| May 2015 | $17.19 | $25.31 |
| April 2015 | $17.25 | $25.40 |
| March 2015 | $17.29 | $25.45 |
| February 2015 | $17.09 | $25.59 |
| January 2015 | $17.06 | $25.54 |
| December 2014 | $16.72 | $25.04 |
| November 2014 | $16.66 | $25.37 |
| October 2014 | $16.55 | $25.21 |
| September 2014 | $16.62 | $25.31 |
| August 2014 | $16.15 | $25.02 |
| July 2014 | $16.12 | $24.98 |
| June 2014 | $16.29 | $25.24 |
| May 2014 | $15.79 | $24.89 |
| April 2014 | $15.64 | $24.65 |
| March 2014 | $15.76 | $24.84 |
| February 2014 | $15.23 | $24.42 |
| January 2014 | $15.02 | $24.09 |
| December 2013 | $14.23 | $22.82 |
| November 2013 | $14.85 | $24.25 |
| October 2013 | $14.10 | $23.02 |
| September 2013 | $14.27 | $23.30 |
| August 2013 | $14.03 | $23.33 |
| July 2013 | $14.98 | $24.90 |
| June 2013 | $15.03 | $24.99 |
| May 2013 | $14.96 | $25.31 |
| April 2013 | $15.06 | $25.48 |
| March 2013 | $14.90 | $25.21 |
| February 2013 | $14.67 | $25.25 |
| January 2013 | $14.64 | $25.19 |
| December 2012 | $14.46 | $24.88 |
| November 2012 | $14.27 | $24.98 |
| October 2012 | $14.30 | $25.03 |
| September 2012 | $14.28 | $25 |
| August 2012 | $14.09 | $25.10 |
| July 2012 | $14.08 | $25.07 |
| June 2012 | $13.90 | $24.75 |
| May 2012 | $13.60 | $24.64 |
| April 2012 | $13.60 | $24.64 |
| March 2012 | $13.44 | $24.35 |
| February 2012 | $13.32 | $24.56 |
| January 2012 | $12.92 | $23.82 |
| December 2011 | $12.71 | $23.43 |
| November 2011 | $12.38 | $23.26 |
| October 2011 | $12.14 | $22.80 |
| September 2011 | $11.86 | $22.28 |
| August 2011 | $12.14 | $23.24 |
| July 2011 | $12.10 | $23.16 |
| June 2011 | $12.48 | $23.90 |
| May 2011 | $12.52 | $24.41 |
| April 2011 | $12.05 | $23.49 |
| March 2011 | $11.89 | $23.17 |
| February 2011 | $11.96 | $23.74 |
| January 2011 | $10.94 | $21.71 |
| December 2010 | $10.99 | $21.81 |
| November 2010 | $11.17 | $22.60 |
| October 2010 | $11.23 | $22.72 |
| September 2010 | $11.23 | $22.73 |
| August 2010 | $10.34 | $21.31 |
| July 2010 | $9.49 | $19.57 |
| June 2010 | $9.41 | $19.40 |
| May 2010 | $9.21 | $19.42 |
| April 2010 | $10.13 | $21.35 |
| March 2010 | $9.49 | $20 |
| February 2010 | $8.93 | $19.24 |
| January 2010 | $8.59 | $18.49 |
| December 2009 | $7.89 | $16.99 |
| November 2009 | $7.71 | $17.03 |
| October 2009 | $7.06 | $15.59 |
| September 2009 | $5.97 | $13.20 |
| August 2009 | $5.97 | $13.63 |
| July 2009 | $5.08 | $11.60 |
| June 2009 | $4.29 | $9.80 |
| May 2009 | $3.84 | $9.14 |
| April 2009 | $3.33 | $7.94 |
| March 2009 | $2.37 | $5.65 |
| February 2009 | $2.25 | $5.74 |
| January 2009 | $2.82 | $7.20 |
| December 2008 | $3.37 | $8.60 |
| November 2008 | $3.33 | $8.90 |
| October 2008 | $3.94 | $10.53 |
| September 2008 | $3.33 | $8.92 |
| August 2008 | $5.23 | $14.56 |
| July 2008 | $5.04 | $14.02 |
| June 2008 | $5.42 | $15.08 |
| May 2008 | $6.09 | $17.45 |
| April 2008 | $6.16 | $17.65 |
| March 2008 | $6.25 | $17.90 |
| February 2008 | $6.68 | $19.59 |
| January 2008 | $7.09 | $20.80 |
| December 2007 | $5.80 | $17 |
| November 2007 | $6.31 | $18.97 |
| October 2007 | $7.51 | $22.55 |
| September 2007 | $7.53 | $22.63 |
| August 2007 | $7.10 | $21.73 |
| July 2007 | $7.32 | $22.40 |
| June 2007 | $7.79 | $23.83 |
| May 2007 | $7.95 | $24.87 |
| April 2007 | $7.99 | $24.98 |
AFC
Price: $25.32
52 week price:
Dividend Yield: 6.79%
Forward Dividend Yield: 6.79%
Payout Ratio Range:
Earnings Per Share: -1.17 USD
Exchange: NYQ
Volume: 66128
Ebitda: 745.0 millionMarket Capitalization: 4.6 billion
Average Dividend Frequency: 4