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 |
| Jul 12, 2018 | $29.40 | $29.40 | $28.72 | $28.93 | 44 747 |
| Jul 11, 2018 | $29.20 | $29.42 | $29.20 | $29.31 | 60 854 |
| Jul 10, 2018 | $29.72 | $29.74 | $29.01 | $29.28 | 65 375 |
| Jul 09, 2018 | $29.78 | $30.14 | $29.78 | $30.01 | 50 127 |
| Jul 06, 2018 | $29.58 | $29.89 | $29.58 | $29.70 | 22 283 |
| Jul 05, 2018 | $29.50 | $29.81 | $29.40 | $29.67 | 33 433 |
| Jul 03, 2018 | $29.06 | $29.52 | $28.97 | $29.50 | 25 818 |
| Jul 02, 2018 | $28.51 | $29.02 | $28.51 | $29.00 | 24 824 |
| Jun 29, 2018 | $28.94 | $29.21 | $28.52 | $28.60 | 48 925 |
| Jun 28, 2018 | $29.56 | $29.71 | $28.82 | $28.92 | 56 649 |
| Jun 27, 2018 | $29.99 | $30.04 | $29.60 | $29.60 | 172 452 |
| Jun 26, 2018 | $29.89 | $30.11 | $29.51 | $29.98 | 57 856 |
| Jun 25, 2018 | $30.13 | $30.17 | $29.57 | $29.96 | 45 203 |
| Jun 22, 2018 | $30.18 | $30.40 | $29.99 | $30.19 | 154 764 |
| Jun 21, 2018 | $30.01 | $30.24 | $29.69 | $30.07 | 65 834 |
| Jun 20, 2018 | $29.63 | $30.00 | $28.88 | $30.00 | 66 990 |
| Jun 19, 2018 | $29.06 | $29.75 | $28.27 | $29.62 | 147 584 |
| Jun 18, 2018 | $28.93 | $29.45 | $28.89 | $29.37 | 70 529 |
| Jun 15, 2018 | $28.83 | $29.22 | $28.77 | $29.14 | 63 676 |
| Jun 14, 2018 | $29.01 | $29.05 | $28.68 | $29.00 | 45 772 |
| Jun 13, 2018 | $28.97 | $29.15 | $28.90 | $28.96 | 80 032 |
| Jun 12, 2018 | $29.14 | $29.14 | $28.85 | $28.95 | 40 246 |
| Jun 11, 2018 | $29.15 | $29.26 | $29.08 | $29.11 | 60 676 |
| Jun 08, 2018 | $29.30 | $29.39 | $29.14 | $29.15 | 36 271 |
| Jun 07, 2018 | $29.34 | $29.42 | $29.25 | $29.30 | 37 994 |
