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 |
| Jul 17, 2017 | $26.34 | $26.85 | $26.28 | $26.76 | 29 532 |
| Jul 14, 2017 | $26.41 | $26.77 | $26.19 | $26.51 | 50 382 |
| Jul 13, 2017 | $26.89 | $26.97 | $26.55 | $26.66 | 17 254 |
| Jul 12, 2017 | $26.63 | $27.04 | $26.63 | $26.92 | 22 423 |
| Jul 11, 2017 | $27.11 | $27.11 | $26.50 | $26.69 | 21 889 |
| Jul 10, 2017 | $27.21 | $27.34 | $26.80 | $27.12 | 33 418 |
| Jul 07, 2017 | $26.77 | $27.23 | $26.65 | $27.22 | 27 945 |
| Jul 06, 2017 | $27.15 | $27.24 | $26.63 | $26.78 | 24 363 |
| Jul 05, 2017 | $27.16 | $27.50 | $26.72 | $27.16 | 31 904 |
| Jul 03, 2017 | $26.54 | $27.43 | $26.29 | $27.34 | 39 673 |
| Jun 30, 2017 | $27.03 | $27.03 | $26.41 | $26.52 | 66 706 |
| Jun 29, 2017 | $26.97 | $27.11 | $26.36 | $27.03 | 62 754 |
| Jun 28, 2017 | $26.43 | $26.71 | $26.39 | $26.60 | 38 191 |
| Jun 27, 2017 | $25.96 | $26.55 | $25.85 | $26.38 | 161 698 |
| Jun 26, 2017 | $25.72 | $26.04 | $25.68 | $25.90 | 150 507 |
| Jun 23, 2017 | $26.02 | $26.05 | $25.65 | $25.70 | 282 622 |
| Jun 22, 2017 | $26.19 | $26.67 | $25.94 | $26.00 | 54 670 |
| Jun 21, 2017 | $27.15 | $27.15 | $26.35 | $26.39 | 30 766 |
| Jun 20, 2017 | $27.61 | $27.61 | $27.13 | $27.13 | 22 347 |
| Jun 19, 2017 | $27.81 | $28.56 | $27.52 | $27.60 | 22 708 |
| Jun 16, 2017 | $28.02 | $28.20 | $27.72 | $27.75 | 116 930 |
| Jun 15, 2017 | $28.14 | $28.50 | $28.09 | $28.20 | 32 088 |
| Jun 14, 2017 | $28.17 | $28.50 | $27.96 | $28.28 | 42 256 |
| Jun 13, 2017 | $28.54 | $28.89 | $28.28 | $28.30 | 60 260 |
| Jun 12, 2017 | $28.90 | $29.55 | $28.31 | $28.49 | 56 250 |
