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 |
| Jun 09, 2017 | $28.61 | $29.46 | $28.61 | $29.00 | 100 181 |
| Jun 08, 2017 | $28.61 | $28.94 | $28.50 | $28.60 | 87 761 |
| Jun 07, 2017 | $28.41 | $28.72 | $28.25 | $28.60 | 27 745 |
| Jun 06, 2017 | $28.47 | $28.69 | $28.09 | $28.23 | 22 918 |
| Jun 05, 2017 | $28.80 | $28.90 | $28.42 | $28.53 | 24 436 |
| Jun 02, 2017 | $28.43 | $29.28 | $28.40 | $28.80 | 37 991 |
| Jun 01, 2017 | $28.02 | $28.50 | $27.57 | $28.43 | 34 363 |
| May 31, 2017 | $28.00 | $28.19 | $27.51 | $27.99 | 144 540 |
| May 30, 2017 | $28.33 | $28.33 | $27.35 | $27.92 | 42 602 |
| May 26, 2017 | $28.22 | $28.53 | $27.99 | $28.36 | 32 821 |
| May 25, 2017 | $28.58 | $28.64 | $27.93 | $28.25 | 22 071 |
| May 24, 2017 | $28.60 | $28.70 | $28.35 | $28.47 | 20 120 |
| May 23, 2017 | $28.40 | $28.75 | $28.10 | $28.56 | 32 067 |
| May 22, 2017 | $28.00 | $28.42 | $27.90 | $28.37 | 29 428 |
| May 19, 2017 | $28.09 | $28.37 | $27.73 | $27.73 | 37 939 |
| May 18, 2017 | $27.80 | $28.44 | $27.80 | $28.10 | 39 180 |
| May 17, 2017 | $28.00 | $28.25 | $27.60 | $27.96 | 47 310 |
| May 16, 2017 | $28.35 | $28.56 | $28.10 | $28.46 | 39 125 |
| May 15, 2017 | $28.12 | $28.36 | $28.12 | $28.30 | 25 647 |
| May 12, 2017 | $28.40 | $28.40 | $27.77 | $28.00 | 31 875 |
| May 11, 2017 | $28.73 | $28.79 | $28.24 | $28.44 | 56 414 |
| May 10, 2017 | $29.10 | $29.16 | $28.57 | $28.79 | 26 320 |
| May 09, 2017 | $29.33 | $29.42 | $28.81 | $29.14 | 72 874 |
| May 08, 2017 | $28.72 | $29.31 | $28.56 | $29.31 | 43 309 |
| May 05, 2017 | $28.72 | $29.09 | $28.55 | $28.84 | 40 665 |
