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 |
| Mar 26, 2018 | $27.82 | $28.60 | $27.70 | $28.51 | 40 903 |
| Mar 23, 2018 | $28.61 | $28.63 | $27.37 | $27.38 | 67 090 |
| Mar 22, 2018 | $29.16 | $29.42 | $28.51 | $28.53 | 33 211 |
| Mar 21, 2018 | $29.31 | $29.59 | $29.14 | $29.38 | 16 860 |
| Mar 20, 2018 | $29.62 | $29.73 | $29.10 | $29.35 | 23 633 |
| Mar 19, 2018 | $29.70 | $29.71 | $29.46 | $29.62 | 38 426 |
| Mar 16, 2018 | $29.48 | $29.95 | $29.46 | $29.79 | 93 911 |
| Mar 15, 2018 | $29.44 | $29.76 | $29.23 | $29.51 | 51 053 |
| Mar 14, 2018 | $29.55 | $29.57 | $29.17 | $29.38 | 34 044 |
| Mar 13, 2018 | $29.67 | $29.75 | $29.42 | $29.45 | 27 302 |
| Mar 12, 2018 | $29.59 | $30.00 | $29.40 | $29.56 | 42 181 |
| Mar 09, 2018 | $29.29 | $29.62 | $29.29 | $29.60 | 50 663 |
| Mar 08, 2018 | $29.27 | $29.39 | $28.94 | $29.29 | 68 943 |
| Mar 07, 2018 | $28.64 | $29.25 | $28.64 | $29.19 | 119 839 |
| Mar 06, 2018 | $28.68 | $28.98 | $28.42 | $28.83 | 59 977 |
| Mar 05, 2018 | $27.78 | $28.76 | $27.67 | $28.62 | 70 473 |
| Mar 02, 2018 | $27.60 | $28.15 | $27.50 | $27.93 | 30 929 |
| Mar 01, 2018 | $27.91 | $28.06 | $27.60 | $27.77 | 29 243 |
| Feb 28, 2018 | $28.59 | $28.79 | $27.94 | $27.95 | 42 849 |
| Feb 27, 2018 | $28.79 | $29.00 | $28.46 | $28.50 | 45 591 |
| Feb 26, 2018 | $28.73 | $28.95 | $28.54 | $28.93 | 15 474 |
| Feb 23, 2018 | $28.60 | $28.69 | $28.40 | $28.67 | 40 461 |
| Feb 22, 2018 | $28.68 | $28.75 | $28.49 | $28.51 | 23 002 |
| Feb 21, 2018 | $28.36 | $28.99 | $28.29 | $28.58 | 24 695 |
| Feb 20, 2018 | $28.63 | $28.91 | $28.12 | $28.30 | 23 021 |
