Historical Stock Prices

ANCB 
$22.7523
*  
0.5223
2.35%
Get ANCB Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ANCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 22.25 22.926 22.25 22.7523 1,025
07/30/2015 22.441 22.441 22.23 22.23 1,600
07/29/2015 22.7 22.7 22.45 22.48 10,242
07/28/2015 22.4 23.85 22.4 22.66 6,368
07/27/2015 22.4 22.4 21.87 22.35 2,799
07/24/2015 21.89 21.89 21.89 21.89 117
07/23/2015 21.5447 21.5447 21.5447 21.5447 00
07/22/2015 21.5 21.5447 21.5 21.5447 600
07/21/2015 21.35 21.35 21.35 21.35 00
07/20/2015 21.35 21.35 21.35 21.35 1,193
07/17/2015 21.5 21.5 21.5 21.5 440
07/16/2015 21.65 21.75 21.5 21.5 5,563
07/15/2015 21.75 21.9499 21.65 21.65 2,086
07/14/2015 21.72 21.72 21.65 21.66 1,700
07/13/2015 21.9001 21.9001 21.9001 21.9001 00
07/10/2015 21.96 22.35 21.88 21.9001 1,500
07/09/2015 21.88 22 21.65 21.72 12,924
07/08/2015 21.75 21.75 21.65 21.65 400
07/07/2015 21.73 22.45 21.73 21.8199 2,254
07/06/2015 21.89 22.03 21.7 21.73 6,039
07/02/2015 22.05 22.05 21.9 21.9 2,507
07/01/2015 22.9 22.9 22.11 22.39 1,837
06/30/2015 21.85 22.742 21.85 22.49 329
06/29/2015 21.8 22.45 21.69 22.45 1,146
06/26/2015 21.85 22.2999 21.8 21.8 1,800
06/25/2015 21.85 21.85 21.7984 21.7984 2,975
06/24/2015 21.8 22.01 21.75 21.85 3,421
06/23/2015 22.1 22.1 21.6 21.7 2,833
06/22/2015 21.9 22.75 21.9 22.73 908
06/19/2015 22.5 22.75 20.51 21.42 17,830
06/18/2015 22.48 23.62 22.48 22.92 6,756
06/17/2015 22.31 22.4 21.7499 22.33 3,951
06/16/2015 21.65 22.48 21.65 22.4 5,870
06/15/2015 21 21.7 21 21.7 4,224
06/12/2015 21.68 21.68 21.68 21.68 00
06/11/2015 21.7 21.7 21.32 21.68 813
06/10/2015 21.35 21.3704 20.4 20.85 7,235
06/09/2015 21.4 21.4 21 21.1 1,173
06/08/2015 21.4 21.4 21.4 21.4 745
06/05/2015 21.5 21.5 21.5 21.5 550
06/04/2015 21.75 21.75 21.75 21.75 00
06/03/2015 21.7 21.75 21.7 21.75 300
06/02/2015 21.95 21.95 21.95 21.95 239
06/01/2015 21.75 21.75 21.75 21.75 826
05/29/2015 21.8 21.8 21.8 21.8 00
05/28/2015 21.8 21.8 21.8 21.8 100
05/27/2015 21.6 21.6 21.6 21.6 150
05/26/2015 21.6 21.6 21.6 21.6 00
05/22/2015 21.57 21.6 21.57 21.6 700
05/21/2015 21.5 21.5 21.5 21.5 00
05/20/2015 21.5 21.5 21.5 21.5 00
05/19/2015 21.5 21.5 21.5 21.5 00
05/18/2015 21.67 21.67 21.5 21.5 3,600
05/15/2015 21.77 21.77 21.75 21.75 300
05/14/2015 21.7 22.15 21.7 21.75 474
05/13/2015 22.03 22.03 21.53 21.55 2,508
05/12/2015 21.67 21.67 21.6 21.6 2,600
05/11/2015 21.67 22.335 21.67 21.75 4,821
05/08/2015 21.71 21.71 21.71 21.71 00
05/07/2015 21.71 21.71 21.71 21.71 00
05/06/2015 21.71 21.71 21.71 21.71 100
05/05/2015 21.95 21.95 21.95 21.95 00
05/04/2015 21.85 21.95 21.85 21.95 393
05/01/2015 21.86 21.86 21.851 21.851 245
04/30/2015 21.94 21.94 21.94 21.94 26,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?