Previous Hold Today ANCX ranks #2272 as HOLD CANDIDATE. Next Hold
Today ANCX ranks #2272 as HOLD CANDIDATE.

ANCX stock Access National Corporation

ANCX stock
Access National Corporation

ANCX stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the ANCX stock was $24.32. This is 0.08% more than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 2.89% from a day low at $23.89 to a day high of $24.58.

30 day high of the ANCX stock price was $24.58 and low was $20.34.
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
2019-01-18 $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
2018-12-03 $26.58 $27.17 $25.90 $26.23 50365
2018-11-30 $25.89 $26.47 $25.88 $26.44 52430
2018-11-29 $25.95 $26.04 $25.67 $25.88 39177
2018-11-28 $25.83 $26.30 $25.52 $26.12 64125
2018-11-27 $25.79 $25.99 $25.63 $25.84 52093
2018-11-26 $25.79 $26.22 $25.79 $25.99 96182
2018-11-23 $25.53 $25.79 $25.23 $25.64 57546
2018-11-21 $25.46 $25.88 $25.32 $25.57 50413
2018-11-20 $25.30 $25.62 $24.98 $25.45 73593
2018-11-19 $26.30 $26.49 $25.32 $25.40 206899
2018-11-16 $26.07 $26.32 $25.81 $26.27 42408
2018-11-15 $25.81 $26.26 $25.79 $26.24 36326
2018-11-14 $26.31 $26.62 $25.73 $25.90 30493
2018-11-13 $26.38 $26.61 $25.90 $26.20 49309
2018-11-12 $26.52 $26.72 $26.26 $26.32 124974
2018-11-09 $26.77 $26.92 $26.41 $26.51 52523
2018-11-08 $26.51 $26.84 $26.33 $26.83 32945
2018-11-07 $26.51 $26.63 $26.06 $26.55 44771
2018-11-06 $26.59 $26.75 $26.40 $26.65 47066

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank