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 |
| Aug 16, 2018 | $27.45 | $27.73 | $27.40 | $27.54 | 31 828 |
| Aug 15, 2018 | $27.63 | $27.72 | $27.23 | $27.31 | 18 078 |
| Aug 14, 2018 | $27.68 | $27.97 | $27.64 | $27.75 | 30 850 |
| Aug 13, 2018 | $27.75 | $27.96 | $27.58 | $27.64 | 26 577 |
| Aug 10, 2018 | $27.55 | $27.88 | $27.46 | $27.81 | 26 014 |
| Aug 09, 2018 | $27.81 | $27.94 | $27.62 | $27.72 | 29 890 |
| Aug 08, 2018 | $27.29 | $27.90 | $27.13 | $27.89 | 59 414 |
| Aug 07, 2018 | $27.47 | $27.71 | $27.35 | $27.42 | 25 969 |
| Aug 06, 2018 | $27.61 | $27.68 | $27.41 | $27.46 | 26 225 |
| Aug 03, 2018 | $27.82 | $28.35 | $27.61 | $27.66 | 36 562 |
| Aug 02, 2018 | $27.71 | $28.15 | $27.71 | $28.13 | 27 664 |
| Aug 01, 2018 | $27.79 | $27.96 | $27.20 | $27.88 | 50 056 |
| Jul 31, 2018 | $27.80 | $27.81 | $27.20 | $27.78 | 54 272 |
| Jul 30, 2018 | $27.63 | $27.93 | $27.57 | $27.80 | 53 495 |
| Jul 27, 2018 | $28.18 | $28.79 | $27.51 | $27.78 | 66 807 |
| Jul 26, 2018 | $28.27 | $28.68 | $28.25 | $28.54 | 32 463 |
| Jul 25, 2018 | $28.93 | $28.93 | $28.27 | $28.27 | 39 839 |
| Jul 24, 2018 | $28.80 | $29.01 | $28.64 | $28.96 | 59 185 |
| Jul 23, 2018 | $28.57 | $28.94 | $28.36 | $28.71 | 89 971 |
| Jul 20, 2018 | $28.39 | $28.76 | $28.36 | $28.59 | 47 967 |
| Jul 19, 2018 | $28.40 | $28.59 | $28.00 | $28.41 | 104 790 |
| Jul 18, 2018 | $28.40 | $28.50 | $28.23 | $28.47 | 81 644 |
| Jul 17, 2018 | $28.60 | $28.79 | $28.41 | $28.43 | 58 289 |
| Jul 16, 2018 | $28.50 | $28.84 | $28.47 | $28.61 | 58 411 |
| Jul 13, 2018 | $28.85 | $28.95 | $28.58 | $28.74 | 39 604 |
