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 |
| Jun 06, 2018 | $29.00 | $29.38 | $28.98 | $29.30 | 73 855 |
| Jun 05, 2018 | $29.01 | $29.03 | $28.82 | $29.00 | 32 849 |
| Jun 04, 2018 | $28.98 | $29.04 | $28.80 | $28.97 | 36 614 |
| Jun 01, 2018 | $28.50 | $29.00 | $28.50 | $28.89 | 35 633 |
| May 31, 2018 | $28.81 | $28.96 | $28.59 | $28.63 | 42 851 |
| May 30, 2018 | $28.45 | $28.94 | $28.27 | $28.80 | 69 442 |
| May 29, 2018 | $28.39 | $28.65 | $28.34 | $28.45 | 66 226 |
| May 25, 2018 | $28.53 | $28.53 | $28.07 | $28.42 | 61 978 |
| May 24, 2018 | $28.56 | $28.77 | $26.94 | $28.63 | 60 436 |
| May 23, 2018 | $28.33 | $28.75 | $28.33 | $28.62 | 53 132 |
| May 22, 2018 | $28.38 | $28.72 | $28.38 | $28.57 | 55 923 |
| May 21, 2018 | $28.00 | $28.58 | $28.00 | $28.33 | 40 381 |
| May 18, 2018 | $28.01 | $28.12 | $27.78 | $27.79 | 46 345 |
| May 17, 2018 | $27.49 | $27.97 | $27.49 | $27.92 | 49 740 |
| May 16, 2018 | $27.39 | $27.71 | $27.26 | $27.62 | 42 973 |
| May 15, 2018 | $27.10 | $27.58 | $27.10 | $27.41 | 30 387 |
| May 14, 2018 | $27.25 | $27.30 | $27.10 | $27.11 | 36 340 |
| May 11, 2018 | $27.49 | $27.56 | $27.10 | $27.24 | 37 362 |
| May 10, 2018 | $27.34 | $27.54 | $27.18 | $27.39 | 28 789 |
| May 09, 2018 | $27.25 | $27.46 | $27.15 | $27.33 | 39 709 |
| May 08, 2018 | $27.29 | $27.48 | $27.10 | $27.36 | 44 916 |
| May 07, 2018 | $27.36 | $27.75 | $27.16 | $27.34 | 66 245 |
| May 04, 2018 | $26.98 | $27.76 | $26.98 | $27.43 | 49 240 |
| May 03, 2018 | $27.04 | $27.36 | $26.99 | $27.09 | 71 928 |
| May 02, 2018 | $27.25 | $27.29 | $26.97 | $27.18 | 110 189 |
