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 |
| Feb 15, 2019 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| Feb 14, 2019 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| Feb 13, 2019 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| Feb 12, 2019 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| Feb 11, 2019 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| Feb 08, 2019 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| Feb 07, 2019 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| Feb 06, 2019 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| Feb 05, 2019 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| Feb 04, 2019 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| Feb 01, 2019 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| Jan 31, 2019 | $24.18 | $24.23 | $23.40 | $23.61 | 252 267 |
| Jan 30, 2019 | $24.38 | $24.45 | $24.11 | $24.19 | 30 008 |
| Jan 29, 2019 | $24.32 | $24.53 | $24.17 | $24.31 | 27 175 |
| Jan 28, 2019 | $24.15 | $24.35 | $24.01 | $24.33 | 51 593 |
| Jan 25, 2019 | $23.96 | $24.40 | $23.84 | $24.21 | 68 960 |
| Jan 24, 2019 | $23.90 | $24.13 | $23.62 | $23.87 | 43 463 |
| Jan 23, 2019 | $24.35 | $24.45 | $23.88 | $23.99 | 57 233 |
| Jan 22, 2019 | $24.23 | $24.54 | $23.75 | $24.35 | 103 940 |
| Jan 18, 2019 | $24.29 | $24.58 | $23.89 | $24.32 | 47 902 |
| Jan 17, 2019 | $24.07 | $24.47 | $23.98 | $24.30 | 43 361 |
| Jan 16, 2019 | $23.90 | $24.33 | $23.90 | $24.22 | 95 546 |
| Jan 15, 2019 | $23.73 | $23.96 | $23.38 | $23.79 | 121 923 |
| Jan 14, 2019 | $23.47 | $24.10 | $23.47 | $23.83 | 48 695 |
| Jan 11, 2019 | $23.50 | $23.69 | $23.36 | $23.62 | 52 703 |
