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 |
| Oct 26, 2018 | $24.78 | $25.16 | $24.37 | $25.03 | 103 587 |
| Oct 25, 2018 | $24.01 | $24.84 | $24.01 | $24.68 | 95 510 |
| Oct 24, 2018 | $24.89 | $24.92 | $23.95 | $23.97 | 82 744 |
| Oct 23, 2018 | $24.66 | $25.18 | $24.46 | $24.94 | 125 065 |
| Oct 22, 2018 | $25.90 | $25.90 | $24.80 | $24.90 | 86 544 |
| Oct 19, 2018 | $26.28 | $26.37 | $25.58 | $25.60 | 104 034 |
| Oct 18, 2018 | $26.71 | $27.02 | $26.36 | $26.45 | 159 945 |
| Oct 17, 2018 | $26.97 | $27.21 | $26.14 | $26.73 | 183 631 |
| Oct 16, 2018 | $27.30 | $27.52 | $26.80 | $27.05 | 157 800 |
| Oct 15, 2018 | $27.01 | $27.50 | $26.97 | $27.23 | 122 042 |
| Oct 12, 2018 | $28.28 | $28.28 | $26.72 | $27.07 | 200 850 |
| Oct 11, 2018 | $28.90 | $29.34 | $28.01 | $28.04 | 188 967 |
| Oct 10, 2018 | $29.06 | $29.50 | $28.93 | $28.97 | 168 696 |
| Oct 09, 2018 | $28.93 | $29.44 | $28.93 | $29.04 | 243 714 |
| Oct 08, 2018 | $28.99 | $29.17 | $28.59 | $29.01 | 297 008 |
| Oct 05, 2018 | $27.73 | $28.68 | $27.73 | $28.63 | 564 645 |
| Oct 04, 2018 | $26.92 | $27.22 | $26.60 | $26.83 | 43 088 |
| Oct 03, 2018 | $26.03 | $27.36 | $25.97 | $26.90 | 101 048 |
| Oct 02, 2018 | $26.30 | $26.56 | $25.81 | $26.00 | 35 551 |
| Oct 01, 2018 | $27.16 | $27.16 | $26.15 | $26.28 | 49 883 |
| Sep 28, 2018 | $26.82 | $27.20 | $26.82 | $27.11 | 41 440 |
| Sep 27, 2018 | $27.11 | $27.15 | $26.68 | $26.86 | 47 075 |
| Sep 26, 2018 | $27.23 | $27.23 | $26.73 | $27.12 | 48 110 |
| Sep 25, 2018 | $27.27 | $27.36 | $27.03 | $27.21 | 42 895 |
| Sep 24, 2018 | $27.93 | $27.93 | $27.22 | $27.28 | 27 093 |
