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 |
| May 01, 2018 | $27.57 | $27.57 | $26.56 | $27.45 | 78 226 |
| Apr 30, 2018 | $28.09 | $28.22 | $27.80 | $27.81 | 54 082 |
| Apr 27, 2018 | $29.35 | $29.35 | $27.82 | $28.02 | 112 660 |
| Apr 26, 2018 | $29.41 | $29.73 | $29.34 | $29.36 | 43 593 |
| Apr 25, 2018 | $29.57 | $29.73 | $29.24 | $29.35 | 41 821 |
| Apr 24, 2018 | $29.70 | $29.91 | $29.53 | $29.67 | 53 582 |
| Apr 23, 2018 | $29.21 | $29.73 | $29.21 | $29.64 | 28 581 |
| Apr 20, 2018 | $29.09 | $29.47 | $29.08 | $29.29 | 32 519 |
| Apr 19, 2018 | $28.91 | $29.29 | $28.27 | $29.22 | 18 586 |
| Apr 18, 2018 | $29.25 | $29.46 | $28.93 | $29.03 | 53 047 |
| Apr 17, 2018 | $29.60 | $29.60 | $29.06 | $29.26 | 30 173 |
| Apr 16, 2018 | $29.12 | $29.51 | $28.98 | $29.44 | 54 792 |
| Apr 13, 2018 | $29.27 | $29.27 | $28.82 | $29.02 | 24 557 |
| Apr 12, 2018 | $28.76 | $29.33 | $28.70 | $29.18 | 21 166 |
| Apr 11, 2018 | $28.58 | $28.83 | $28.45 | $28.76 | 57 024 |
| Apr 10, 2018 | $28.66 | $28.94 | $28.49 | $28.68 | 72 766 |
| Apr 09, 2018 | $28.64 | $28.91 | $28.29 | $28.40 | 50 749 |
| Apr 06, 2018 | $28.71 | $28.85 | $28.12 | $28.55 | 58 170 |
| Apr 05, 2018 | $28.80 | $28.97 | $28.50 | $28.90 | 41 877 |
| Apr 04, 2018 | $27.99 | $28.81 | $27.99 | $28.61 | 35 096 |
| Apr 03, 2018 | $27.89 | $28.39 | $27.80 | $28.28 | 108 870 |
| Apr 02, 2018 | $28.38 | $28.54 | $27.81 | $28.01 | 55 024 |
| Mar 29, 2018 | $28.97 | $29.05 | $28.37 | $28.53 | 185 911 |
| Mar 28, 2018 | $28.57 | $29.07 | $28.40 | $28.92 | 47 270 |
| Mar 27, 2018 | $28.56 | $28.95 | $28.42 | $28.50 | 61 543 |
