NASDAQ:ABDC
Delisted
Alcentra Capital Corp. Stock Price (Quote)
$8.90
+0 (+0%)
At Close: Apr 15, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.90 | $8.90 | Wednesday, 15th Apr 2020 ABDC stock ended at $8.90. During the day the stock fluctuated 0% from a day low at $8.90 to a day high of $8.90. |
| 90 days | $8.79 | $9.50 | |
| 52 weeks | $7.79 | $9.50 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2017 | $10.25 | $10.78 | $10.21 | $10.65 | 160 296 |
| Aug 08, 2017 | $11.03 | $11.03 | $10.39 | $10.48 | 151 512 |
| Aug 07, 2017 | $11.32 | $11.41 | $10.67 | $11.02 | 267 804 |
| Aug 04, 2017 | $11.55 | $11.79 | $11.34 | $11.37 | 91 211 |
| Aug 03, 2017 | $11.55 | $11.73 | $11.55 | $11.71 | 43 243 |
| Aug 02, 2017 | $11.60 | $11.73 | $11.55 | $11.61 | 73 682 |
| Aug 01, 2017 | $11.95 | $12.01 | $11.50 | $11.63 | 114 063 |
| Jul 31, 2017 | $11.96 | $11.96 | $11.61 | $11.94 | 43 263 |
| Jul 28, 2017 | $11.74 | $11.97 | $11.60 | $11.90 | 84 806 |
| Jul 27, 2017 | $11.87 | $11.93 | $11.51 | $11.74 | 225 996 |
| Jul 26, 2017 | $12.06 | $12.22 | $11.80 | $11.88 | 176 254 |
| Jul 25, 2017 | $12.16 | $12.25 | $12.05 | $12.07 | 134 802 |
| Jul 24, 2017 | $12.43 | $12.44 | $12.15 | $12.23 | 98 343 |
| Jul 21, 2017 | $12.45 | $12.53 | $12.21 | $12.49 | 83 136 |
| Jul 20, 2017 | $12.50 | $12.54 | $12.01 | $12.35 | 201 396 |
| Jul 19, 2017 | $12.45 | $12.62 | $12.39 | $12.57 | 49 788 |
| Jul 18, 2017 | $12.74 | $12.80 | $12.43 | $12.44 | 183 934 |
| Jul 17, 2017 | $13.06 | $13.20 | $12.45 | $12.76 | 314 055 |
| Jul 14, 2017 | $13.34 | $13.49 | $13.30 | $13.42 | 24 340 |
| Jul 13, 2017 | $13.50 | $13.50 | $13.30 | $13.38 | 28 925 |
| Jul 12, 2017 | $13.41 | $13.49 | $13.35 | $13.45 | 27 201 |
| Jul 11, 2017 | $13.53 | $13.58 | $13.34 | $13.39 | 59 194 |
| Jul 10, 2017 | $13.45 | $13.61 | $13.29 | $13.47 | 36 919 |
| Jul 07, 2017 | $13.30 | $13.59 | $13.25 | $13.48 | 30 457 |
| Jul 06, 2017 | $13.46 | $13.63 | $13.21 | $13.29 | 60 237 |
