Friday February 15, 2019 Change 0.00% Price $23.61
Chart period: 2018-11-16 - 2019-02-15
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

ANCX stock price (quote)

Friday, 15th Feb 2019

Quick summary:

  • 30 day high of the ANCX stock price was $24.58 and low was $23.40.
  • 90 day high was $27.17 and low was $20.34.
  • 52 week high for the Access National Corporation - $30.40 and low - $20.34.

Historical Access National Corporation prices

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 251731
2019-01-30 $24.38 $24.45 $24.11 $24.19 29607
2019-01-29 $24.32 $24.53 $24.17 $24.31 26805
2019-01-28 $24.15 $24.35 $24.01 $24.33 50920
2019-01-25 $23.96 $24.40 $23.84 $24.21 68960
2019-01-24 $23.90 $24.13 $23.62 $23.87 43164
2019-01-23 $24.35 $24.45 $23.88 $23.99 56951
2019-01-22 $24.23 $24.54 $23.75 $24.35 99265
2019-01-18 $24.29 $24.58 $23.89 $24.32 46759
2019-01-17 $24.07 $24.47 $23.98 $24.30 41445
2019-01-16 $23.90 $24.33 $23.90 $24.22 94671
2019-01-15 $23.73 $23.96 $23.38 $23.79 121923
2019-01-14 $23.47 $24.10 $23.47 $23.83 47890
2019-01-11 $23.50 $23.69 $23.36 $23.62 52623
2019-01-10 $23.76 $23.76 $23.38 $23.64 66232
2019-01-09 $24.00 $24.27 $23.62 $23.83 57721
2019-01-08 $23.81 $23.97 $23.47 $23.93 89565
2019-01-07 $22.99 $23.78 $22.99 $23.65 64629
2019-01-04 $22.49 $23.14 $22.40 $23.04 48768
2019-01-03 $21.85 $22.50 $21.66 $22.19 64251
2019-01-02 $21.15 $21.98 $21.15 $21.95 39424
2018-12-31 $21.31 $21.64 $21.03 $21.33 37843
2018-12-28 $20.94 $21.56 $20.91 $21.31 46684
2018-12-27 $21.02 $21.12 $20.38 $20.95 45257
2018-12-26 $20.64 $21.38 $20.34 $21.29 41607
2018-12-24 $20.82 $21.04 $20.58 $20.58 60082
2018-12-21 $21.24 $21.71 $20.83 $20.92 110084
2018-12-20 $21.31 $21.59 $21.20 $21.38 65063
2018-12-19 $22.28 $22.28 $21.23 $21.32 56752
2018-12-18 $22.60 $22.86 $22.11 $22.13 44487
2018-12-17 $22.30 $22.84 $22.01 $22.45 64004
2018-12-14 $23.19 $23.26 $22.34 $22.45 59180
2018-12-13 $23.81 $23.85 $23.06 $23.15 44422
2018-12-12 $23.94 $24.23 $23.65 $23.88 98985
2018-12-11 $24.46 $24.54 $23.52 $23.66 74259
2018-12-10 $24.44 $24.75 $23.71 $24.20 107663
2018-12-07 $24.58 $24.94 $24.16 $24.45 50750
2018-12-06 $24.30 $24.61 $23.95 $24.57 63499
2018-12-04 $26.16 $26.16 $24.49 $24.59 77022