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 |
| Jan 10, 2019 | $23.76 | $23.76 | $23.38 | $23.64 | 66 558 |
| Jan 09, 2019 | $24.00 | $24.27 | $23.62 | $23.83 | 58 002 |
| Jan 08, 2019 | $23.81 | $23.97 | $23.47 | $23.93 | 90 686 |
| Jan 07, 2019 | $22.99 | $23.78 | $22.99 | $23.65 | 64 630 |
| Jan 04, 2019 | $22.49 | $23.14 | $22.40 | $23.04 | 53 325 |
| Jan 03, 2019 | $21.85 | $22.50 | $21.66 | $22.19 | 69 456 |
| Jan 02, 2019 | $21.15 | $21.98 | $21.15 | $21.95 | 39 424 |
| Dec 31, 2018 | $21.31 | $21.64 | $21.03 | $21.33 | 37 843 |
| Dec 28, 2018 | $20.94 | $21.56 | $20.91 | $21.31 | 46 684 |
| Dec 27, 2018 | $21.02 | $21.12 | $20.38 | $20.95 | 46 575 |
| Dec 26, 2018 | $20.64 | $21.38 | $20.34 | $21.29 | 41 607 |
| Dec 24, 2018 | $20.82 | $21.04 | $20.58 | $20.58 | 60 082 |
| Dec 21, 2018 | $21.24 | $21.71 | $20.83 | $20.92 | 111 984 |
| Dec 20, 2018 | $21.31 | $21.59 | $21.20 | $21.38 | 65 063 |
| Dec 19, 2018 | $22.28 | $22.28 | $21.23 | $21.32 | 56 752 |
| Dec 18, 2018 | $22.60 | $22.86 | $22.11 | $22.13 | 44 581 |
| Dec 17, 2018 | $22.30 | $22.84 | $22.01 | $22.45 | 64 534 |
| Dec 14, 2018 | $23.19 | $23.26 | $22.34 | $22.45 | 59 180 |
| Dec 13, 2018 | $23.81 | $23.85 | $23.06 | $23.15 | 45 048 |
| Dec 12, 2018 | $23.94 | $24.23 | $23.65 | $23.88 | 99 103 |
| Dec 11, 2018 | $24.46 | $24.54 | $23.52 | $23.66 | 83 247 |
| Dec 10, 2018 | $24.44 | $24.75 | $23.71 | $24.20 | 107 663 |
| Dec 07, 2018 | $24.58 | $24.94 | $24.16 | $24.45 | 51 994 |
| Dec 06, 2018 | $24.30 | $24.61 | $23.95 | $24.57 | 73 392 |
| Dec 04, 2018 | $26.16 | $26.16 | $24.49 | $24.59 | 79 413 |
