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 |
| Mar 29, 2017 | $29.71 | $29.72 | $28.90 | $29.36 | 25 057 |
| Mar 28, 2017 | $29.20 | $33.18 | $28.87 | $29.50 | 33 338 |
| Mar 27, 2017 | $28.50 | $28.83 | $28.21 | $28.82 | 37 374 |
| Mar 24, 2017 | $28.22 | $28.55 | $28.11 | $28.44 | 57 380 |
| Mar 23, 2017 | $26.66 | $28.16 | $26.74 | $27.91 | 77 105 |
| Mar 22, 2017 | $26.77 | $26.88 | $26.43 | $26.75 | 33 900 |
| Mar 21, 2017 | $26.85 | $27.39 | $26.62 | $26.80 | 50 810 |
| Mar 20, 2017 | $26.95 | $27.08 | $26.77 | $26.97 | 19 955 |
| Mar 17, 2017 | $26.77 | $27.20 | $26.73 | $27.07 | 47 527 |
| Mar 16, 2017 | $26.92 | $27.00 | $26.70 | $26.84 | 12 984 |
| Mar 15, 2017 | $27.17 | $27.86 | $26.63 | $26.92 | 31 898 |
| Mar 14, 2017 | $26.96 | $27.17 | $26.32 | $26.99 | 18 549 |
| Mar 13, 2017 | $26.81 | $27.43 | $26.81 | $27.11 | 11 762 |
| Mar 10, 2017 | $27.07 | $27.28 | $26.63 | $26.92 | 28 485 |
| Mar 09, 2017 | $27.86 | $27.53 | $26.92 | $27.07 | 21 255 |
| Mar 08, 2017 | $27.08 | $27.28 | $26.85 | $26.92 | 17 561 |
| Mar 07, 2017 | $26.79 | $26.92 | $26.79 | $26.87 | 28 532 |
| Mar 06, 2017 | $26.91 | $27.05 | $26.80 | $26.87 | 17 227 |
| Mar 03, 2017 | $27.40 | $27.40 | $26.80 | $27.14 | 17 339 |
| Mar 02, 2017 | $28.17 | $28.11 | $27.33 | $27.40 | 17 249 |
| Mar 01, 2017 | $28.00 | $28.43 | $27.83 | $28.08 | 20 017 |
| Feb 28, 2017 | $27.36 | $27.82 | $27.27 | $27.61 | 26 698 |
| Feb 27, 2017 | $27.53 | $27.62 | $27.32 | $27.59 | 28 050 |
| Feb 24, 2017 | $27.76 | $28.00 | $27.25 | $27.54 | 20 056 |
| Feb 23, 2017 | $27.95 | $27.95 | $27.51 | $27.82 | 16 446 |
