ANCX

Access National Corporation Historical Stock Prices

$16.69
*  
0.64
3.69%
Get ANCX Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ANCX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ANCX After Hours
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  17.18  17.20  16.60  16.69 22,820
12/24/2014 17.3 17.33 17.12 17.33 1,841
12/23/2014 17.33 17.35 17.18 17.21 6,734
12/22/2014 18.15 18.15 17.15 17.16 12,139
12/19/2014 17.37 17.37 17.11 17.21 12,665
12/18/2014 17.32 17.47 17.32 17.35 18,609
12/17/2014 17.23 17.34 17.11 17.13 5,320
12/16/2014 17.26 17.35 17.1 17.1 4,527
12/15/2014 17.31 17.35 17.31 17.35 2,684
12/12/2014 17.28 17.35 17.07 17.3 9,649
12/11/2014 17.48 17.58 16.7 17.31 7,825
12/10/2014 17.64 17.69 17.27 17.31 6,844
12/09/2014 17.64 17.94 17.64 17.74 4,685
12/08/2014 17.9 18.11 17.67 17.79 16,465
12/05/2014 17.68 18.11 17.68 17.82 9,769
12/04/2014 17.35 17.7884 17.32 17.54 6,543
12/03/2014 17.71 17.71 17.19 17.19 5,383
12/02/2014 17.62 17.7 17.42 17.7 3,460
12/01/2014 17.49 17.6693 17.49 17.6 14,676
11/28/2014 17.68 17.68 17.48 17.48 6,174
11/26/2014 17.7 17.7 17.5 17.5 11,637
11/25/2014 17.48 17.77 17.45 17.67 30,388
11/24/2014 17.46 17.57 17.32 17.45 4,835
11/21/2014 17.33 17.56 17.1701 17.41 10,067
11/20/2014 16.72 17.19 16.72 17.18 16,191
11/19/2014 16.84 16.84 16.69 16.74 15,123
11/18/2014 16.716 16.88 16.7 16.87 2,684
11/17/2014 16.81 16.87 16.75 16.75 3,094
11/14/2014 16.97 17.05 16.8 16.8 24,078
11/13/2014 17.08 17.08 16.98 16.98 9,200
11/12/2014 16.96 17.15 16.96 17.09 9,935
11/11/2014 17.346 17.38 16.91 17.01 14,170
11/10/2014 17.2 17.42 17.11 17.29 17,635
11/07/2014 17.1 17.23 17.1 17.2 14,781
11/06/2014 16.92 17.23 16.7 17.16 21,861
11/05/2014 17.25 17.25 16.85 16.92 11,211
11/04/2014 16.96 17.24 16.96 17.24 18,192
11/03/2014 16.88 17.03 16.8 16.96 28,195
10/31/2014 16.88 16.88 16.7 16.85 18,426
10/30/2014 16.74 16.87 16.73 16.79 15,519
10/29/2014 16.84 16.87 16.79 16.83 4,223
10/28/2014 16.75 16.85 16.71 16.79 11,686
10/27/2014 16.61 16.75 16.61 16.63 10,723
10/24/2014 16.68 16.79 16.68 16.75 2,824
10/23/2014 16.67 16.83 16.63 16.63 9,612
10/22/2014 16.76 16.96 16.6 16.6 9,838
10/21/2014 16.7 16.79 16.7 16.76 6,602
10/20/2014 16.5 16.7 16.39 16.7 17,383
10/17/2014 16.482 16.5 16.45 16.47 8,257
10/16/2014 16.27 16.44 16.26 16.42 7,023
10/15/2014 16.19 16.5 16.17 16.5 12,274
10/14/2014 16.341 16.55 16.24 16.49 4,601
10/13/2014 16.4 16.4 16.17 16.26 5,348
10/10/2014 16.17 16.544 16.17 16.17 5,600
10/09/2014 16.364 16.56 16.17 16.2 8,946
10/08/2014 16.445 16.84 16.41 16.51 9,072
10/07/2014 16.78 16.8 16.252 16.64 15,070
10/06/2014 16.9899 16.9899 16.8001 16.9 13,829
10/03/2014 16.7801 16.92 16.7501 16.92 15,524
10/02/2014 16.5 16.67 16.5 16.65 4,094
10/01/2014 16.45 16.59 16.42 16.5 10,034
09/30/2014 16.32 16.43 16.21 16.23 10,333
09/29/2014 16.17 16.38 16.17 16.2 4,243
09/26/2014 16.35 16.35 16.23 16.25 6,044
09/25/2014 16.5 16.5 16.25 16.26 6,096
09/24/2014 16.23 16.41 16.23 16.25 6,230
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?