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 |
| 2018-12-03 | $26.58 | $27.17 | $25.90 | $26.23 | 50 365 |
| 2018-11-30 | $25.89 | $26.47 | $25.88 | $26.44 | 55 375 |
| 2018-11-29 | $25.95 | $26.04 | $25.67 | $25.88 | 49 070 |
| 2018-11-28 | $25.83 | $26.30 | $25.52 | $26.12 | 77 728 |
| 2018-11-27 | $25.79 | $25.99 | $25.63 | $25.84 | 52 733 |
| 2018-11-26 | $25.79 | $26.22 | $25.79 | $25.99 | 122 011 |
| 2018-11-23 | $25.53 | $25.79 | $25.23 | $25.64 | 57 546 |
| 2018-11-21 | $25.46 | $25.88 | $25.32 | $25.57 | 51 203 |
| 2018-11-20 | $25.30 | $25.62 | $24.98 | $25.45 | 82 898 |
| 2018-11-19 | $26.30 | $26.49 | $25.32 | $25.40 | 208 173 |
| 2018-11-16 | $26.07 | $26.32 | $25.81 | $26.27 | 89 275 |
| 2018-11-15 | $25.81 | $26.26 | $25.79 | $26.24 | 50 633 |
| 2018-11-14 | $26.31 | $26.62 | $25.73 | $25.90 | 43 708 |
| 2018-11-13 | $26.38 | $26.61 | $25.90 | $26.20 | 81 445 |
| 2018-11-12 | $26.52 | $26.72 | $26.26 | $26.32 | 135 811 |
| 2018-11-09 | $26.77 | $26.92 | $26.41 | $26.51 | 54 210 |
| 2018-11-08 | $26.51 | $26.84 | $26.33 | $26.83 | 32 945 |
| 2018-11-07 | $26.51 | $26.63 | $26.06 | $26.55 | 45 482 |
| 2018-11-06 | $26.59 | $26.75 | $26.40 | $26.65 | 47 465 |
| 2018-11-05 | $26.60 | $26.80 | $26.17 | $26.59 | 53 292 |
| 2018-11-02 | $26.38 | $26.66 | $26.23 | $26.59 | 60 604 |
| 2018-11-01 | $25.98 | $26.27 | $25.91 | $26.23 | 102 764 |
| 2018-10-31 | $25.69 | $26.09 | $25.69 | $25.97 | 119 818 |
| 2018-10-30 | $25.29 | $25.67 | $25.07 | $25.67 | 110 940 |
| 2018-10-29 | $25.55 | $25.96 | $25.06 | $25.27 | 121 167 |
