ANCX

Access National Corporation Historical Stock Prices

$20.42
*  
0.41
2.05%
Get ANCX Alerts
*Delayed - data as of Aug. 31, 2015 14:30 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 28-MAY-2015 TO 28-AUG-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.
14:30  20.10  20.51  19.89  20.42 23,477
08/28/2015 19.5 20.38 19.32 20.01 34,202
08/27/2015 19.77 19.87 19.4 19.58 27,154
08/26/2015 19.58 20.02 19.51 19.7 40,189
08/25/2015 19.39 19.75 19.04 19.3 64,392
08/24/2015 18.29 18.91 18.29 18.39 56,530
08/21/2015 18.48 18.98 18.265 18.76 33,183
08/20/2015 19 19.33 18.77 18.77 38,658
08/19/2015 19.11 19.34 18.88 19 21,241
08/18/2015 19.2 19.4 19.12 19.21 20,920
08/17/2015 19.01 19.34 18.95 19.14 30,562
08/14/2015 19.04 19.28 19 19.13 31,220
08/13/2015 18.9 19.44 18.87 19.15 27,175
08/12/2015 19 19.19 18.85 18.96 34,958
08/11/2015 19.25 19.42 19.03 19.24 28,217
08/10/2015 19.43 19.65 19.16 19.25 47,794
08/07/2015 19.36 19.68 19 19.29 30,926
08/06/2015 19.22 19.56 19.22 19.47 28,891
08/05/2015 19.5 19.72 19.14 19.24 26,182
08/04/2015 19.41 19.74 19.3201 19.45 22,476
08/03/2015 19.33 19.66 18.95 19.31 89,004
07/31/2015 19.74 19.9 19.16 19.41 41,104
07/30/2015 19.67 19.85 19.34 19.73 36,077
07/29/2015 20.41 20.43 19.8 19.91 29,692
07/28/2015 21.13 21.13 20.055 20.28 78,408
07/27/2015 20.49 20.9 20.316 20.78 44,124
07/24/2015 20.94 21.16 20.62 20.71 18,654
07/23/2015 21.26 21.38 20.46 20.87 37,761
07/22/2015 20.91 21.37 20.8058 21.2 26,244
07/21/2015 21.48 21.64 20.86 20.93 37,516
07/20/2015 21.5 21.5 21.26 21.48 25,879
07/17/2015 20.81 21.48 20.62 21.31 74,285
07/16/2015 20.72 21.04 20.4 20.56 31,557
07/15/2015 20.55 21.012 20.515 20.57 48,742
07/14/2015 20.94 21.23 20.327 20.5 76,192
07/13/2015 20.63 21.37 20.63 20.97 83,837
07/10/2015 20.53 21.06 20.36 20.54 115,000
07/09/2015 19.95 20.55 19.93 20.36 82,081
07/08/2015 19.39 20.24 19.39 19.78 103,226
07/07/2015 19.72 19.8699 19.455 19.46 42,672
07/06/2015 19.06 19.98 19 19.8 47,635
07/02/2015 19.69 19.79 19.25 19.4 28,826
07/01/2015 19.59 20.2 19.44 19.88 76,251
06/30/2015 19.79 19.99 19.4 19.44 32,453
06/29/2015 19.74 20.1399 19.61 19.66 56,284
06/26/2015 20.2 20.73 19.6 19.82 875,345
06/25/2015 20.35 20.63 19.77 20.35 46,950
06/24/2015 20.33 20.65 20 20.32 33,685
06/23/2015 20.982 21.38 20 20.24 108,648
06/22/2015 21.49 21.7 20.78 20.86 87,334
06/19/2015 20.64 21.65 20.26 21.27 251,889
06/18/2015 20.591 20.79 20.33 20.51 89,447
06/17/2015 20.74 21.3 20.33 20.46 71,600
06/16/2015 21.43 21.55 20.54 20.71 88,611
06/15/2015 21.64 21.83 21.2925 21.57 45,383
06/12/2015 21.55 21.58 21.33 21.58 48,193
06/11/2015 21.5 21.88 21.353 21.6 30,253
06/10/2015 22.2 22.2 21.42 21.7 45,672
06/09/2015 21.83 22.02 21.61 21.98 36,012
06/08/2015 22.04 23.29 21.25 21.81 35,020
06/05/2015 21.81 22.325 21.81 22.2 33,695
06/04/2015 22.5 22.5 21.17 21.79 56,004
06/03/2015 21.73 22.94 21.73 22.65 55,986
06/02/2015 21.79 22.14 21.7 21.8 26,859
06/01/2015 21.81 22.01 21.31 21.87 30,518
05/29/2015 21.16 21.98 21.15 21.53 26,212
05/28/2015 21.06 21.47 21.015 21.29 18,892
*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?