ANCX

Access National Corporation Historical Stock Prices

$18.74
*  
unch
unch
Get ANCX Alerts
*Delayed - data as of Apr. 1, 2015 12:22 ET  -  Find a broker to begin trading ANCX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ANCX Real Time
 
 
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 31-DEC-2014 TO 31-MAR-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.
12:22  18.43 N/A N/A  18.74 0
03/31/2015 18.43 18.8 18.43 18.74 18,213
03/30/2015 18.79 18.8 18.6123 18.63 12,602
03/27/2015 18.68 18.79 18.6 18.6 4,154
03/26/2015 18.57 18.77 18.39 18.39 17,771
03/25/2015 18.59 18.8 18.5805 18.66 10,762
03/24/2015 18.8 18.8 18.63 18.65 6,516
03/23/2015 18.64 18.79 18.6 18.72 4,087
03/20/2015 18.66 18.79 18.56 18.56 5,087
03/19/2015 18.77 18.7824 18.52 18.77 4,486
03/18/2015 18.8 18.8 18.68 18.7 2,534
03/17/2015 18.7 18.8 18.65 18.69 2,445
03/16/2015 18.8 18.8 18.57 18.57 5,999
03/13/2015 18.71 18.8 18.52 18.79 2,850
03/12/2015 18.52 18.8 18.4201 18.65 8,093
03/11/2015 18.093 18.42 18.01 18.36 8,654
03/10/2015 18.32 18.46 18.23 18.32 4,922
03/09/2015 18.78 18.78 18.5 18.54 3,533
03/06/2015 18.53 18.88 18.53 18.7 3,931
03/05/2015 18.34 18.61 18.32 18.48 3,736
03/04/2015 18.25 18.605 18.25 18.405 7,371
03/03/2015 18.6584 18.6584 18.34 18.39 6,430
03/02/2015 18.86 18.86 18.345 18.36 7,771
02/27/2015 19.55 19.55 18 18.94 14,951
02/26/2015 19.07 19.75 18.2601 19.71 20,280
02/25/2015 18.14 19.24 17.97 19.24 20,763
02/24/2015 18.09 18.2 17.9 17.92 8,497
02/23/2015 17.88 18 17.88 17.93 2,902
02/20/2015 17.97 18.05 17.87 17.98 23,073
02/19/2015 17.87 17.95 17.87 17.88 3,507
02/18/2015 17.86 17.93 17.86 17.88 2,691
02/17/2015 17.95 17.95 17.87 17.89 3,863
02/13/2015 17.87 18 17.87 18 7,053
02/12/2015 17.94 17.95 17.87 17.94 4,690
02/11/2015 17.95 17.95 17.87 17.95 5,982
02/10/2015 17.91 17.95 17.85 17.85 5,296
02/09/2015 17.87 17.9499 17.87 17.94 2,424
02/06/2015 17.937 17.95 17.89 17.94 3,805
02/05/2015 17.93 17.95 17.88 17.94 5,704
02/04/2015 17.92 17.95 17.8 17.8 6,637
02/03/2015 18 18 17.82 17.82 9,813
02/02/2015 17.98 17.99 17.76 17.88 7,089
01/30/2015 17.99 17.99 17.86 17.86 19,611
01/29/2015 17.95 17.99 17.85 17.91 7,514
01/28/2015 17.92 17.99 17.67 17.87 29,076
01/27/2015 17.79 17.94 17.54 17.86 39,604
01/26/2015 17.67 17.84 17.52 17.6 15,687
01/23/2015 17.74 17.98 17.47 17.63 12,757
01/22/2015 17.91 18 17.64 17.97 11,896
01/21/2015 17.6 17.96 17.32 17.96 7,073
01/20/2015 17.95 17.985 17.57 17.98 7,995
01/16/2015 17.65 17.96 17.4101 17.96 15,211
01/15/2015 17.12 17.59 17.05 17.38 6,902
01/14/2015 17.8 17.8 17.01 17.21 21,137
01/13/2015 17.23 18.07 17.23 17.79 17,823
01/12/2015 16.91 17.03 16.88 17.03 17,302
01/09/2015 17.06 17.22 16.89 17.03 5,170
01/08/2015 16.99 17.146 16.9401 17.13 5,649
01/07/2015 17 17 16.85 16.88 25,295
01/06/2015 16.89 17 16.88 16.89 9,240
01/05/2015 17.06 17.13 16.87 16.87 6,971
01/02/2015 16.89 17.08 16.8 16.85 13,863
12/31/2014 16.95 17.02 16.88 16.92 12,750
*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?