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 |
| Apr 24, 2017 | $14.46 | $14.46 | $14.10 | $14.20 | 36 632 |
| Apr 21, 2017 | $14.34 | $14.46 | $14.18 | $14.39 | 33 986 |
| Apr 20, 2017 | $14.26 | $14.34 | $14.25 | $14.28 | 45 772 |
| Apr 19, 2017 | $14.31 | $14.50 | $14.08 | $14.29 | 34 111 |
| Apr 18, 2017 | $14.11 | $14.47 | $14.09 | $14.36 | 61 030 |
| Apr 17, 2017 | $14.39 | $14.55 | $14.29 | $14.31 | 62 899 |
| Apr 13, 2017 | $14.02 | $14.73 | $14.02 | $14.48 | 104 024 |
| Apr 12, 2017 | $14.03 | $14.20 | $13.46 | $14.13 | 51 580 |
| Apr 11, 2017 | $14.16 | $14.24 | $13.91 | $14.03 | 46 753 |
| Apr 10, 2017 | $14.33 | $14.33 | $13.98 | $14.23 | 28 313 |
| Apr 07, 2017 | $14.00 | $14.30 | $13.92 | $14.29 | 59 885 |
| Apr 06, 2017 | $13.95 | $14.09 | $13.80 | $14.01 | 59 977 |
| Apr 05, 2017 | $13.86 | $14.15 | $13.70 | $14.05 | 61 201 |
| Apr 04, 2017 | $13.86 | $14.09 | $13.56 | $13.77 | 62 963 |
| Apr 03, 2017 | $13.78 | $13.95 | $13.28 | $13.92 | 76 791 |
| Mar 31, 2017 | $13.98 | $13.98 | $13.25 | $13.74 | 74 411 |
| Mar 30, 2017 | $13.85 | $13.99 | $13.84 | $13.98 | 60 606 |
| Mar 29, 2017 | $13.70 | $13.89 | $13.53 | $13.80 | 57 779 |
| Mar 28, 2017 | $14.00 | $14.23 | $13.91 | $13.99 | 87 663 |
| Mar 27, 2017 | $13.86 | $14.00 | $13.54 | $14.00 | 105 778 |
| Mar 24, 2017 | $13.56 | $13.75 | $13.48 | $13.75 | 63 969 |
| Mar 23, 2017 | $13.26 | $13.55 | $13.26 | $13.54 | 24 576 |
| Mar 22, 2017 | $13.43 | $13.54 | $13.18 | $13.26 | 49 656 |
| Mar 21, 2017 | $13.64 | $13.75 | $13.36 | $13.49 | 53 914 |
| Mar 20, 2017 | $13.57 | $13.64 | $13.33 | $13.64 | 53 780 |
