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 |
| May 04, 2017 | $28.74 | $28.74 | $28.41 | $28.63 | 35 641 |
| May 03, 2017 | $28.74 | $28.87 | $28.39 | $28.60 | 54 324 |
| May 02, 2017 | $28.45 | $28.83 | $28.34 | $28.62 | 54 207 |
| May 01, 2017 | $28.56 | $28.65 | $28.10 | $28.43 | 32 369 |
| Apr 28, 2017 | $28.91 | $29.04 | $28.23 | $28.33 | 62 768 |
| Apr 27, 2017 | $29.28 | $29.28 | $28.78 | $28.80 | 23 662 |
| Apr 26, 2017 | $28.43 | $29.40 | $28.30 | $29.17 | 36 680 |
| Apr 25, 2017 | $29.22 | $29.49 | $28.34 | $28.53 | 63 442 |
| Apr 24, 2017 | $28.71 | $29.34 | $28.71 | $29.02 | 44 142 |
| Apr 21, 2017 | $28.35 | $29.04 | $28.31 | $28.43 | 58 577 |
| Apr 20, 2017 | $27.50 | $28.19 | $27.50 | $28.18 | 42 536 |
| Apr 19, 2017 | $27.60 | $27.78 | $27.38 | $27.55 | 40 318 |
| Apr 18, 2017 | $27.34 | $27.57 | $27.34 | $27.55 | 36 164 |
| Apr 17, 2017 | $27.57 | $27.66 | $27.36 | $27.56 | 89 084 |
| Apr 13, 2017 | $27.98 | $28.03 | $27.50 | $27.54 | 55 230 |
| Apr 12, 2017 | $28.59 | $28.59 | $27.92 | $28.09 | 36 444 |
| Apr 11, 2017 | $27.99 | $28.50 | $27.86 | $28.50 | 43 319 |
| Apr 10, 2017 | $28.68 | $28.72 | $27.88 | $28.02 | 54 909 |
| Apr 07, 2017 | $28.51 | $28.70 | $28.35 | $28.68 | 34 069 |
| Apr 06, 2017 | $29.04 | $29.05 | $28.50 | $28.56 | 119 279 |
| Apr 05, 2017 | $30.82 | $30.82 | $28.87 | $28.90 | 63 154 |
| Apr 04, 2017 | $30.44 | $30.50 | $30.02 | $30.46 | 58 730 |
| Apr 03, 2017 | $31.61 | $32.70 | $29.77 | $30.50 | 90 523 |
| Mar 31, 2017 | $29.97 | $30.46 | $29.87 | $30.02 | 66 441 |
| Mar 30, 2017 | $30.00 | $30.02 | $29.75 | $29.97 | 37 552 |
