ANCX

Access National Corporation Historical Stock Prices

$16.55
*  
0.04
0.24%
Get ANCX Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading ANCX 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.69  16.87  16.32  16.55 4,121
09/18/2014 16.35 16.87 16.32 16.55 4,121
09/17/2014 16.28 16.68 16.28 16.59 13,076
09/16/2014 16.2 16.35 16.2 16.35 8,487
09/15/2014 16.29 16.42 16.25 16.26 7,333
09/12/2014 16.6 16.67 16.3 16.51 10,911
09/11/2014 16.53 16.55 16.38 16.55 18,372
09/10/2014 16.23 16.5 16.22 16.45 17,371
09/09/2014 16.58 16.58 16.4 16.53 1,347
09/08/2014 16.53 16.53 16.21 16.51 7,604
09/05/2014 16.24 16.51 16.24 16.42 4,159
09/04/2014 16.74 16.74 16.258 16.33 7,788
09/03/2014 16.69 16.88 16.65 16.65 6,513
09/02/2014 16.78 16.8325 16.65 16.69 5,283
08/29/2014 16.8 16.81 16.77 16.81 1,351
08/28/2014 16.8 16.85 16.76 16.76 1,172
08/27/2014 16.95 16.9799 16.88 16.88 8,423
08/26/2014 16.78 17 16.78 16.95 15,214
08/25/2014 16.45 16.71 16.32 16.71 20,044
08/22/2014 16.25 16.45 16.24 16.33 6,593
08/21/2014 16.36 16.39 16.17 16.37 10,491
08/20/2014 16.28 16.43 16.14 16.29 13,998
08/19/2014 16.34 16.42 16.1928 16.33 4,116
08/18/2014 16.43 16.43 16.15 16.28 19,997
08/15/2014 16.27 16.35 16.201 16.27 11,684
08/14/2014 16.32 16.38 16.25 16.26 5,687
08/13/2014 16.3 16.38 16.22 16.32 4,590
08/12/2014 16.17 16.29 16.17 16.21 11,138
08/11/2014 16.27 16.35 15.97 16.26 16,843
08/08/2014 16.22 16.29 16.2 16.28 15,027
08/07/2014 16.33 16.33 16.18 16.21 8,079
08/06/2014 16.25 16.39 16.21 16.26 10,332
08/05/2014 16.17 16.33 16.17 16.22 16,598
08/04/2014 16.25 16.3 16.16 16.3 10,702
08/01/2014 16.01 16.2299 16 16.2 20,088
07/31/2014 16.01 16.03 15.98 16 27,403
07/30/2014 15.98 16.09 15.92 16.01 28,957
07/29/2014 15.88 15.98 15.88 15.94 6,366
07/28/2014 15.92 15.94 15.86 15.93 14,944
07/25/2014 15.72 16.01 15.65 15.86 15,751
07/24/2014 15.69 16.03 15.6 15.81 23,708
07/23/2014 15.58 15.74 15.46 15.69 14,876
07/22/2014 15.47 15.61 15.39 15.5 20,833
07/21/2014 15.27 15.45 15.27 15.43 16,500
07/18/2014 15.35 15.59 15.3 15.42 18,511
07/17/2014 15 15.1565 15 15.12 20,219
07/16/2014 15.15 15.17 15 15 14,988
07/15/2014 15.1 15.24 15 15.16 8,342
07/14/2014 15 15.43 15 15.06 16,488
07/11/2014 14.97 15.1496 14.89 15.02 13,359
07/10/2014 15.01 15.13 14.82 15.05 9,871
07/09/2014 15.25 15.3 15.25 15.27 10,162
07/08/2014 15.3 15.34 15.15 15.28 17,319
07/07/2014 15.25 15.35 15.25 15.27 18,210
07/03/2014 15.38 15.38 15.27 15.28 3,720
07/02/2014 15.43 15.43 15.091 15.26 16,087
07/01/2014 15.29 15.444 15.12 15.38 66,786
06/30/2014 14.7 15.29 14.65 15.16 38,400
06/27/2014 14.15 14.76 14.15 14.76 895,628
06/26/2014 14.17 14.42 14.05 14.21 26,833
06/25/2014 14 14.26 14 14.13 32,359
06/24/2014 14.3 14.59 14 14.01 49,415
06/23/2014 14.31 14.83 14.29 14.31 69,453
06/20/2014 14.35 14.49 14.06 14.39 72,294
06/19/2014 14.37 14.37 14.12 14.24 22,422
06/18/2014 14.29 14.415 14.11 14.27 21,089
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?