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 06, 2018 | $7.50 | $7.66 | $7.50 | $7.66 | 73 812 |
| Feb 05, 2018 | $7.75 | $7.78 | $7.56 | $7.56 | 125 214 |
| Feb 02, 2018 | $7.90 | $7.92 | $7.64 | $7.78 | 77 343 |
| Feb 01, 2018 | $7.92 | $7.98 | $7.85 | $7.90 | 94 284 |
| Jan 31, 2018 | $7.99 | $8.14 | $7.90 | $7.95 | 72 028 |
| Jan 30, 2018 | $8.13 | $8.14 | $7.95 | $7.97 | 68 507 |
| Jan 29, 2018 | $8.25 | $8.29 | $8.10 | $8.13 | 64 759 |
| Jan 26, 2018 | $8.25 | $8.39 | $8.24 | $8.31 | 23 425 |
| Jan 25, 2018 | $8.25 | $8.35 | $8.21 | $8.26 | 32 647 |
| Jan 24, 2018 | $8.20 | $8.35 | $8.12 | $8.26 | 33 842 |
| Jan 23, 2018 | $8.25 | $8.27 | $8.12 | $8.16 | 53 071 |
| Jan 22, 2018 | $8.32 | $8.35 | $8.15 | $8.27 | 74 340 |
| Jan 19, 2018 | $8.33 | $8.37 | $8.30 | $8.36 | 73 584 |
| Jan 18, 2018 | $8.47 | $8.49 | $8.30 | $8.36 | 86 431 |
| Jan 17, 2018 | $8.63 | $8.67 | $8.41 | $8.51 | 158 708 |
| Jan 16, 2018 | $8.88 | $8.88 | $8.63 | $8.65 | 158 135 |
| Jan 15, 2018 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| Jan 12, 2018 | $8.72 | $9.00 | $8.61 | $8.88 | 222 287 |
| Jan 11, 2018 | $8.65 | $8.80 | $8.54 | $8.64 | 148 585 |
| Jan 10, 2018 | $8.36 | $8.44 | $8.30 | $8.39 | 45 371 |
| Jan 09, 2018 | $8.59 | $8.65 | $8.36 | $8.40 | 68 934 |
| Jan 08, 2018 | $8.57 | $8.65 | $8.53 | $8.60 | 64 087 |
| Jan 05, 2018 | $8.52 | $8.67 | $8.46 | $8.63 | 89 630 |
| Jan 04, 2018 | $8.49 | $8.62 | $8.49 | $8.55 | 77 330 |
| Jan 03, 2018 | $8.58 | $8.69 | $8.42 | $8.56 | 93 248 |
