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 |
| Dec 26, 2019 | $9.17 | $9.25 | $9.17 | $9.21 | 22 184 |
| Dec 24, 2019 | $9.13 | $9.20 | $9.13 | $9.14 | 43 227 |
| Dec 23, 2019 | $9.08 | $9.18 | $9.08 | $9.15 | 19 759 |
| Dec 20, 2019 | $9.12 | $9.17 | $9.12 | $9.12 | 25 933 |
| Dec 19, 2019 | $9.17 | $9.19 | $9.15 | $9.16 | 14 313 |
| Dec 18, 2019 | $9.16 | $9.18 | $9.09 | $9.15 | 25 121 |
| Dec 17, 2019 | $9.17 | $9.23 | $9.15 | $9.16 | 29 076 |
| Dec 16, 2019 | $9.13 | $9.20 | $9.11 | $9.16 | 40 659 |
| Dec 13, 2019 | $9.06 | $9.20 | $9.06 | $9.09 | 29 617 |
| Dec 12, 2019 | $9.17 | $9.17 | $9.02 | $9.11 | 20 689 |
| Dec 11, 2019 | $9.07 | $9.18 | $9.03 | $9.17 | 22 336 |
| Dec 10, 2019 | $8.96 | $9.08 | $8.96 | $9.07 | 19 811 |
| Dec 09, 2019 | $8.96 | $9.07 | $8.93 | $8.99 | 22 662 |
| Dec 06, 2019 | $8.94 | $9.01 | $8.93 | $9.00 | 39 942 |
| Dec 05, 2019 | $8.99 | $9.02 | $8.97 | $8.98 | 19 220 |
| Dec 04, 2019 | $8.99 | $9.02 | $8.98 | $9.01 | 25 741 |
| Dec 03, 2019 | $9.05 | $9.05 | $8.93 | $8.99 | 64 703 |
| Dec 02, 2019 | $8.95 | $9.05 | $8.95 | $9.02 | 67 883 |
| Nov 29, 2019 | $9.00 | $9.00 | $8.92 | $9.00 | 10 314 |
| Nov 27, 2019 | $8.83 | $9.01 | $8.83 | $9.01 | 76 745 |
| Nov 26, 2019 | $9.06 | $9.06 | $9.01 | $9.02 | 42 026 |
| Nov 25, 2019 | $9.06 | $9.06 | $9.00 | $9.05 | 32 788 |
| Nov 22, 2019 | $9.05 | $9.06 | $9.02 | $9.06 | 36 794 |
| Nov 21, 2019 | $8.97 | $9.05 | $8.94 | $9.03 | 24 734 |
| Nov 20, 2019 | $8.96 | $9.02 | $8.96 | $9.02 | 11 511 |
