Access National Corporati... (ANCX)
NASDAQ: ANCX
· Real-Time Price · USD
23.61
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ANCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2019 | 24.18 | 24.23 | 23.40 | 23.61 | 23.61 | -2.40% | 252,267 |
| Jan 30, 2019 | 24.38 | 24.45 | 24.11 | 24.19 | 24.19 | -0.49% | 30,008 |
| Jan 29, 2019 | 24.32 | 24.53 | 24.17 | 24.31 | 24.31 | -0.08% | 27,175 |
| Jan 28, 2019 | 24.15 | 24.35 | 24.01 | 24.33 | 24.33 | 0.50% | 51,593 |
| Jan 25, 2019 | 23.96 | 24.40 | 23.84 | 24.21 | 24.21 | 1.42% | 68,960 |
| Jan 24, 2019 | 23.90 | 24.13 | 23.62 | 23.87 | 23.87 | -0.50% | 43,463 |
| Jan 23, 2019 | 24.35 | 24.45 | 23.88 | 23.99 | 23.99 | -1.48% | 57,233 |
| Jan 22, 2019 | 24.23 | 24.54 | 23.75 | 24.35 | 24.35 | 0.12% | 103,940 |
| Jan 18, 2019 | 24.29 | 24.58 | 23.89 | 24.32 | 24.32 | 0.08% | 47,902 |
| Jan 17, 2019 | 24.07 | 24.47 | 23.98 | 24.30 | 24.30 | 0.33% | 43,361 |
| Jan 16, 2019 | 23.90 | 24.32 | 23.90 | 24.22 | 24.22 | 1.81% | 95,546 |
| Jan 15, 2019 | 23.73 | 23.96 | 23.38 | 23.79 | 23.79 | -0.17% | 121,923 |
| Jan 14, 2019 | 23.47 | 24.10 | 23.47 | 23.83 | 23.83 | 0.89% | 48,695 |
| Jan 11, 2019 | 23.50 | 23.69 | 23.36 | 23.62 | 23.62 | -0.08% | 52,703 |
| Jan 10, 2019 | 23.76 | 23.76 | 23.38 | 23.64 | 23.64 | -0.80% | 66,558 |
| Jan 9, 2019 | 24.00 | 24.27 | 23.62 | 23.83 | 23.83 | -0.42% | 58,002 |
| Jan 8, 2019 | 23.81 | 23.97 | 23.47 | 23.93 | 23.93 | 1.18% | 90,686 |
| Jan 7, 2019 | 22.99 | 23.78 | 22.99 | 23.65 | 23.65 | 2.65% | 64,630 |
| Jan 4, 2019 | 22.49 | 23.14 | 22.40 | 23.04 | 23.04 | 3.83% | 53,325 |
| Jan 3, 2019 | 21.85 | 22.50 | 21.66 | 22.19 | 22.19 | 1.09% | 69,456 |