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 |
| Sep 21, 2018 | $27.93 | $27.99 | $27.60 | $27.91 | 102 091 |
| Sep 20, 2018 | $27.47 | $28.08 | $27.10 | $27.95 | 29 293 |
| Sep 19, 2018 | $27.00 | $27.61 | $27.00 | $27.37 | 47 802 |
| Sep 18, 2018 | $27.19 | $27.31 | $27.02 | $27.12 | 23 508 |
| Sep 17, 2018 | $27.40 | $27.44 | $27.19 | $27.23 | 46 561 |
| Sep 14, 2018 | $27.40 | $27.47 | $27.04 | $27.35 | 52 632 |
| Sep 13, 2018 | $27.68 | $27.77 | $27.12 | $27.41 | 62 993 |
| Sep 12, 2018 | $27.58 | $27.64 | $26.57 | $27.58 | 89 985 |
| Sep 11, 2018 | $27.76 | $27.91 | $27.50 | $27.62 | 27 093 |
| Sep 10, 2018 | $27.81 | $27.95 | $27.71 | $27.82 | 50 044 |
| Sep 07, 2018 | $27.67 | $27.87 | $27.50 | $27.87 | 38 434 |
| Sep 06, 2018 | $27.06 | $27.74 | $26.91 | $27.68 | 95 413 |
| Sep 05, 2018 | $26.97 | $27.11 | $26.81 | $27.05 | 51 457 |
| Sep 04, 2018 | $27.14 | $27.18 | $26.81 | $26.90 | 19 978 |
| Aug 31, 2018 | $26.82 | $27.21 | $26.77 | $27.14 | 30 484 |
| Aug 30, 2018 | $26.63 | $26.98 | $26.07 | $26.85 | 29 625 |
| Aug 29, 2018 | $27.05 | $27.17 | $26.45 | $26.72 | 105 723 |
| Aug 28, 2018 | $27.58 | $27.58 | $27.07 | $27.12 | 33 537 |
| Aug 27, 2018 | $27.67 | $27.72 | $27.41 | $27.47 | 30 940 |
| Aug 24, 2018 | $28.02 | $28.02 | $27.49 | $27.58 | 39 039 |
| Aug 23, 2018 | $28.02 | $28.09 | $27.79 | $27.88 | 28 595 |
| Aug 22, 2018 | $28.09 | $28.48 | $27.95 | $28.11 | 33 491 |
| Aug 21, 2018 | $27.84 | $28.21 | $27.68 | $28.09 | 27 879 |
| Aug 20, 2018 | $27.76 | $27.81 | $27.53 | $27.73 | 16 231 |
| Aug 17, 2018 | $27.47 | $27.79 | $27.38 | $27.75 | 37 465 |
