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 |
| Sep 10, 2019 | $8.93 | $9.00 | $8.92 | $8.95 | 30 291 |
| Sep 09, 2019 | $8.94 | $8.97 | $8.88 | $8.95 | 11 410 |
| Sep 06, 2019 | $8.96 | $9.01 | $8.96 | $8.97 | 29 662 |
| Sep 05, 2019 | $9.00 | $9.05 | $8.95 | $8.97 | 27 897 |
| Sep 04, 2019 | $8.98 | $8.98 | $8.89 | $8.96 | 21 888 |
| Sep 03, 2019 | $8.98 | $9.04 | $8.89 | $8.97 | 93 542 |
| Aug 30, 2019 | $9.00 | $9.02 | $8.93 | $8.97 | 58 207 |
| Aug 29, 2019 | $8.95 | $9.00 | $8.88 | $8.96 | 49 037 |
| Aug 28, 2019 | $8.75 | $8.96 | $8.73 | $8.96 | 64 740 |
| Aug 27, 2019 | $8.83 | $8.88 | $8.80 | $8.84 | 52 963 |
| Aug 26, 2019 | $8.88 | $8.88 | $8.82 | $8.83 | 96 045 |
| Aug 23, 2019 | $8.81 | $8.90 | $8.81 | $8.83 | 43 796 |
| Aug 22, 2019 | $8.90 | $8.90 | $8.82 | $8.84 | 94 161 |
| Aug 21, 2019 | $8.88 | $8.93 | $8.82 | $8.88 | 74 236 |
| Aug 20, 2019 | $8.92 | $8.95 | $8.82 | $8.92 | 130 824 |
| Aug 19, 2019 | $8.83 | $8.94 | $8.80 | $8.89 | 232 864 |
| Aug 16, 2019 | $8.90 | $8.98 | $8.81 | $8.84 | 231 409 |
| Aug 15, 2019 | $9.05 | $9.05 | $8.70 | $8.85 | 190 744 |
| Aug 14, 2019 | $9.19 | $9.19 | $8.95 | $9.00 | 258 112 |
| Aug 13, 2019 | $9.27 | $9.40 | $8.50 | $9.24 | 717 731 |
| Aug 12, 2019 | $8.09 | $8.26 | $8.09 | $8.12 | 52 221 |
| Aug 09, 2019 | $8.23 | $8.26 | $8.15 | $8.15 | 33 973 |
| Aug 08, 2019 | $8.22 | $8.32 | $8.22 | $8.25 | 45 654 |
| Aug 07, 2019 | $8.32 | $8.32 | $8.17 | $8.22 | 21 454 |
| Aug 06, 2019 | $8.33 | $8.33 | $8.25 | $8.31 | 11 199 |
