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 |
| Mar 17, 2017 | $13.34 | $13.61 | $13.11 | $13.47 | 150 944 |
| Mar 16, 2017 | $13.30 | $13.47 | $13.08 | $13.29 | 52 718 |
| Mar 15, 2017 | $13.22 | $13.40 | $13.08 | $13.31 | 68 060 |
| Mar 14, 2017 | $13.25 | $13.30 | $13.15 | $13.21 | 91 991 |
| Mar 13, 2017 | $12.96 | $13.59 | $12.75 | $13.47 | 114 916 |
| Mar 10, 2017 | $12.64 | $12.96 | $12.62 | $12.96 | 73 839 |
| Mar 09, 2017 | $12.54 | $12.70 | $12.40 | $12.63 | 55 201 |
| Mar 08, 2017 | $12.62 | $12.68 | $12.21 | $12.66 | 63 276 |
| Mar 07, 2017 | $12.60 | $12.68 | $12.24 | $12.62 | 45 462 |
| Mar 06, 2017 | $12.50 | $12.74 | $12.50 | $12.60 | 36 009 |
| Mar 03, 2017 | $12.46 | $12.75 | $12.46 | $12.50 | 46 410 |
| Mar 02, 2017 | $12.60 | $12.80 | $12.51 | $12.53 | 73 311 |
| Mar 01, 2017 | $12.51 | $12.79 | $12.35 | $12.63 | 67 253 |
| Feb 28, 2017 | $12.51 | $12.57 | $12.15 | $12.49 | 59 884 |
| Feb 27, 2017 | $12.58 | $12.63 | $12.21 | $12.51 | 56 044 |
| Feb 24, 2017 | $12.90 | $12.90 | $12.53 | $12.59 | 44 718 |
| Feb 23, 2017 | $12.90 | $12.98 | $12.76 | $12.84 | 50 112 |
| Feb 22, 2017 | $12.89 | $12.94 | $12.78 | $12.87 | 47 637 |
| Feb 21, 2017 | $12.68 | $12.88 | $12.57 | $12.83 | 49 920 |
| Feb 17, 2017 | $12.88 | $12.88 | $12.51 | $12.68 | 48 924 |
| Feb 16, 2017 | $12.72 | $12.87 | $12.51 | $12.80 | 40 013 |
| Feb 15, 2017 | $12.76 | $12.85 | $12.53 | $12.74 | 49 905 |
| Feb 14, 2017 | $12.52 | $12.68 | $12.36 | $12.67 | 40 826 |
| Feb 13, 2017 | $12.29 | $12.56 | $12.29 | $12.41 | 74 349 |
| Feb 10, 2017 | $12.32 | $12.51 | $12.21 | $12.29 | 35 605 |
