NASDAQ:ANCX
Delisted
Access National Corporation Fund Price (Quote)
$23.61
+0 (+0%)
At Close: Feb 15, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.40 | $24.58 | Friday, 15th Feb 2019 ANCX stock ended at $23.61. During the day the stock fluctuated 0% from a day low at $23.61 to a day high of $23.61. |
| 90 days | $20.34 | $27.17 | |
| 52 weeks | $20.34 | $30.40 |
| Date | Open | High | Low | Close | Volume |
| 2019-02-15 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2019-02-14 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2019-02-13 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2019-02-12 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2019-02-11 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2019-02-08 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2019-02-07 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2019-02-06 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2019-02-05 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2019-02-04 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2019-02-01 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2019-01-31 | $24.18 | $24.23 | $23.40 | $23.61 | 252 267 |
| 2019-01-30 | $24.38 | $24.45 | $24.11 | $24.19 | 30 008 |
| 2019-01-29 | $24.32 | $24.53 | $24.17 | $24.31 | 27 175 |
| 2019-01-28 | $24.15 | $24.35 | $24.01 | $24.33 | 51 593 |
| 2019-01-25 | $23.96 | $24.40 | $23.84 | $24.21 | 68 960 |
| 2019-01-24 | $23.90 | $24.13 | $23.62 | $23.87 | 43 463 |
| 2019-01-23 | $24.35 | $24.45 | $23.88 | $23.99 | 57 233 |
| 2019-01-22 | $24.23 | $24.54 | $23.75 | $24.35 | 103 940 |
| 2019-01-18 | $24.29 | $24.58 | $23.89 | $24.32 | 47 902 |
| 2019-01-17 | $24.07 | $24.47 | $23.98 | $24.30 | 43 361 |
| 2019-01-16 | $23.90 | $24.33 | $23.90 | $24.22 | 95 546 |
| 2019-01-15 | $23.73 | $23.96 | $23.38 | $23.79 | 121 923 |
| 2019-01-14 | $23.47 | $24.10 | $23.47 | $23.83 | 48 695 |
| 2019-01-11 | $23.50 | $23.69 | $23.36 | $23.62 | 52 703 |
