ANCX

Access National Corporation Common Stock Historical Stock Prices

$19.4
*  
0.10
0.52%
Get ANCX Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading ANCX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ANCX Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
16:00 19.30 19.49 19.15 19.40 6,890
05/20/2016 19.06 19.42 19.02 19.3 14,094
05/19/2016 19 19.03 18.71 18.92 5,396
05/18/2016 18.49 19.22 18.49 19.22 9,327
05/17/2016 19.2 19.23 18.59 18.61 14,869
05/16/2016 18.84 19.33 18.84 19.24 10,867
05/13/2016 19.11 19.11 18.76 18.81 5,152
05/12/2016 19.16 19.22 18.8301 18.94 11,649
05/11/2016 19 19.35 18.78 19.11 20,912
05/10/2016 18.81 19.24 18.81 19 8,865
05/09/2016 19.02 19.4058 18.107 18.94 12,489
05/06/2016 18.71 19.05 18.71 18.95 13,536
05/05/2016 19.03 19.2 18.85 18.89 17,193
05/04/2016 19.19 19.2 18.94 19.09 19,287
05/03/2016 19.75 19.89 19.14 19.2 49,116
05/02/2016 19.66 20.25 19.66 19.95 15,440
04/29/2016 19.91 20.04 19.54 19.66 14,831
04/28/2016 20.38 20.38 20.11 20.13 18,581
04/27/2016 20.503 20.73 20.49 20.51 12,296
04/26/2016 20.5 20.76 20.32 20.7 10,432
04/25/2016 20.57 20.57 20.2 20.49 9,734
04/22/2016 20.99 20.99 20.5601 20.69 9,020
04/21/2016 21.15 21.1871 20.835 20.84 19,004
04/20/2016 20.76 21.24 20.76 21.06 20,905
04/19/2016 20.3 20.93 20.3 20.85 34,760
04/18/2016 20.18 20.54 19.01 20.3 24,913
04/15/2016 20.1 20.8245 20.1 20.34 16,709
04/14/2016 19.24 19.8 19.24 19.62 9,288
04/13/2016 18.98 19.6 18.5 19.41 10,967
04/12/2016 18.8 19 18.76 19 10,838
04/11/2016 18.94 19.14 18.82 18.87 5,093
04/08/2016 19.13 19.13 18.88 18.88 4,080
04/07/2016 18.35 18.935 18.35 18.81 13,943
04/06/2016 18.8 18.92 18.49 18.59 8,658
04/05/2016 19.03 19.18 18.7268 18.84 18,521
04/04/2016 19.61 19.66 19.18 19.23 5,432
04/01/2016 19.62 20.0166 19.62 19.66 8,701
03/31/2016 19.02 20.1 18.52 19.83 27,018
03/30/2016 18.63 19.27 18.61 19.2 11,475
03/29/2016 18.11 18.63 18 18.61 14,261
03/28/2016 18.22 18.36 18.17 18.23 5,458
03/24/2016 18.28 18.28 18.12 18.2 8,730
03/23/2016 18.03 18.36 18.03 18.12 16,909
03/22/2016 18.66 18.69 18.08 18.15 11,969
03/21/2016 19.1 19.525 18.87 18.96 10,287
03/18/2016 19.06 19.48 18.64 19.22 25,014
03/17/2016 18.55 19 18.443 18.96 7,773
03/16/2016 18.61 18.62 18.36 18.55 9,349
03/15/2016 18.904 19.01 18.56 18.63 9,720
03/14/2016 19.36 19.36 18.89 18.98 7,566
03/11/2016 19.2 19.58 19.15 19.58 11,717
03/10/2016 18.61 19.5 18.61 19.06 21,241
03/09/2016 18.81 19.0056 18.58 18.65 7,433
03/08/2016 19.01 19.37 18.74 18.78 10,542
03/07/2016 18.76 19.24 18.35 19.22 44,985
03/04/2016 19.17 19.42 18.71 18.75 10,414
03/03/2016 18.96 19.39 18.96 19.17 21,859
03/02/2016 18.83 19.1 18.63 19.01 12,915
03/01/2016 18.65 19.14 17.985 18.85 12,915
02/29/2016 18.66 18.92 18.58 18.6 14,172
02/26/2016 18.5 19.39 17.8541 18.63 84,438
02/25/2016 18.47 18.5 16.5692 18.5 35,794
02/24/2016 17.61 18.7 17.61 18.26 82,231
02/23/2016 19.35 19.49 18.41 18.51 112,169
02/22/2016 18.78 19.74 18.405 19.27 94,416
*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?