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 |
| Feb 03, 2020 | $9.23 | $9.23 | $8.79 | $8.90 | 241 400 |
| Jan 31, 2020 | $9.23 | $9.23 | $8.80 | $8.90 | 241 414 |
| Jan 30, 2020 | $9.48 | $9.48 | $9.17 | $9.20 | 121 345 |
| Jan 29, 2020 | $9.27 | $9.48 | $9.27 | $9.47 | 19 953 |
| Jan 28, 2020 | $9.45 | $9.45 | $9.27 | $9.29 | 19 293 |
| Jan 27, 2020 | $9.47 | $9.48 | $9.43 | $9.48 | 28 486 |
| Jan 24, 2020 | $9.46 | $9.48 | $9.45 | $9.48 | 27 613 |
| Jan 23, 2020 | $9.48 | $9.48 | $9.45 | $9.47 | 84 819 |
| Jan 22, 2020 | $9.37 | $9.50 | $9.37 | $9.48 | 24 361 |
| Jan 21, 2020 | $9.21 | $9.43 | $9.21 | $9.40 | 24 765 |
| Jan 17, 2020 | $9.29 | $9.30 | $9.21 | $9.22 | 9 491 |
| Jan 16, 2020 | $9.31 | $9.33 | $9.25 | $9.26 | 16 904 |
| Jan 15, 2020 | $9.33 | $9.33 | $9.26 | $9.26 | 17 177 |
| Jan 14, 2020 | $9.24 | $9.36 | $9.24 | $9.26 | 33 088 |
| Jan 13, 2020 | $9.24 | $9.26 | $9.21 | $9.25 | 40 507 |
| Jan 10, 2020 | $9.19 | $9.22 | $9.15 | $9.18 | 7 082 |
| Jan 09, 2020 | $9.19 | $9.26 | $9.14 | $9.15 | 30 501 |
| Jan 08, 2020 | $9.10 | $9.20 | $9.10 | $9.19 | 13 314 |
| Jan 07, 2020 | $9.16 | $9.20 | $9.07 | $9.14 | 16 221 |
| Jan 06, 2020 | $9.12 | $9.12 | $9.07 | $9.11 | 18 759 |
| Jan 03, 2020 | $9.13 | $9.19 | $9.04 | $9.13 | 18 146 |
| Jan 02, 2020 | $9.10 | $9.16 | $9.01 | $9.09 | 10 456 |
| Dec 31, 2019 | $9.17 | $9.18 | $9.02 | $9.05 | 89 090 |
| Dec 30, 2019 | $9.15 | $9.19 | $9.06 | $9.09 | 54 638 |
| Dec 27, 2019 | $9.22 | $9.28 | $9.18 | $9.19 | 56 311 |
