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 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

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT