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 16, 2018 | $28.49 | $28.98 | $28.49 | $28.77 | 21 096 |
| Feb 15, 2018 | $28.74 | $28.89 | $28.40 | $28.62 | 48 507 |
| Feb 14, 2018 | $28.49 | $28.85 | $28.43 | $28.59 | 46 620 |
| Feb 13, 2018 | $28.39 | $28.63 | $28.27 | $28.43 | 20 080 |
| Feb 12, 2018 | $28.41 | $28.67 | $28.15 | $28.41 | 32 820 |
| Feb 09, 2018 | $28.20 | $28.46 | $27.70 | $28.37 | 33 141 |
| Feb 08, 2018 | $29.28 | $29.28 | $28.45 | $28.45 | 48 172 |
| Feb 07, 2018 | $29.07 | $29.55 | $28.81 | $29.26 | 51 984 |
| Feb 06, 2018 | $28.75 | $29.34 | $28.65 | $29.17 | 82 822 |
| Feb 05, 2018 | $29.13 | $29.20 | $28.75 | $28.75 | 53 564 |
| Feb 02, 2018 | $29.53 | $29.83 | $29.28 | $29.51 | 49 526 |
| Feb 01, 2018 | $29.00 | $29.75 | $28.79 | $29.69 | 73 043 |
| Jan 31, 2018 | $28.90 | $29.26 | $28.66 | $29.05 | 114 905 |
| Jan 30, 2018 | $28.75 | $29.15 | $28.75 | $28.90 | 25 555 |
| Jan 29, 2018 | $28.90 | $28.98 | $28.75 | $28.81 | 17 227 |
| Jan 26, 2018 | $28.82 | $29.04 | $28.69 | $29.02 | 27 196 |
| Jan 25, 2018 | $29.20 | $29.20 | $28.62 | $28.82 | 21 330 |
| Jan 24, 2018 | $29.11 | $29.29 | $29.03 | $29.07 | 27 004 |
| Jan 23, 2018 | $28.89 | $29.10 | $28.60 | $29.08 | 20 956 |
| Jan 22, 2018 | $29.05 | $29.10 | $28.79 | $29.00 | 20 448 |
| Jan 19, 2018 | $28.90 | $29.30 | $28.69 | $29.27 | 36 800 |
| Jan 18, 2018 | $28.93 | $29.07 | $28.67 | $28.90 | 20 796 |
| Jan 17, 2018 | $28.96 | $29.12 | $28.68 | $29.02 | 12 847 |
| Jan 16, 2018 | $29.27 | $29.27 | $28.67 | $28.81 | 28 582 |
| Jan 15, 2018 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
