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 |
| Sep 26, 2017 | $27.30 | $27.67 | $27.29 | $27.61 | 31 874 |
| Sep 25, 2017 | $27.15 | $27.57 | $27.13 | $27.32 | 20 544 |
| Sep 22, 2017 | $26.75 | $27.37 | $26.75 | $27.25 | 59 049 |
| Sep 21, 2017 | $26.48 | $27.15 | $26.48 | $26.95 | 42 051 |
| Sep 20, 2017 | $26.30 | $26.72 | $26.30 | $26.49 | 42 667 |
| Sep 19, 2017 | $25.58 | $26.53 | $25.58 | $26.34 | 39 466 |
| Sep 18, 2017 | $25.57 | $25.87 | $25.07 | $25.63 | 49 984 |
| Sep 15, 2017 | $25.38 | $25.78 | $25.20 | $25.57 | 136 329 |
| Sep 14, 2017 | $25.58 | $25.75 | $25.27 | $25.35 | 13 173 |
| Sep 13, 2017 | $25.70 | $25.78 | $25.50 | $25.56 | 23 350 |
| Sep 12, 2017 | $25.25 | $25.74 | $25.25 | $25.62 | 28 660 |
| Sep 11, 2017 | $24.85 | $25.34 | $24.85 | $25.24 | 46 629 |
| Sep 08, 2017 | $24.68 | $25.00 | $24.68 | $24.73 | 31 592 |
| Sep 07, 2017 | $25.13 | $25.13 | $24.49 | $24.68 | 42 137 |
| Sep 06, 2017 | $25.33 | $25.58 | $25.13 | $25.13 | 41 906 |
| Sep 05, 2017 | $25.50 | $25.73 | $25.30 | $25.34 | 24 131 |
| Sep 01, 2017 | $25.63 | $25.78 | $25.50 | $25.57 | 13 796 |
| Aug 31, 2017 | $25.39 | $25.95 | $25.34 | $25.68 | 32 545 |
| Aug 30, 2017 | $25.74 | $25.75 | $25.39 | $25.45 | 23 674 |
| Aug 29, 2017 | $25.30 | $25.72 | $25.08 | $25.49 | 25 011 |
| Aug 28, 2017 | $25.55 | $25.95 | $25.43 | $25.53 | 40 449 |
| Aug 25, 2017 | $25.67 | $25.87 | $25.36 | $25.72 | 22 872 |
| Aug 24, 2017 | $25.10 | $25.57 | $24.91 | $25.48 | 20 481 |
| Aug 23, 2017 | $24.69 | $25.15 | $24.69 | $24.99 | 16 179 |
| Aug 22, 2017 | $24.75 | $24.98 | $24.65 | $24.76 | 31 354 |
