ACCESS NATL Historical Stock Price

Below is the stock price history for Access Natl ANCX. Data is recorded each day for the historical open, high, low, close and volume. The Access Natl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Access Natl Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 28.90 29.50 28.90 29.50 1,127
2017-12-14 28.52 28.81 28.15 28.18 549
2017-12-13 28.57 29.14 28.57 28.68 1,242
2017-12-12 28.75 28.75 28.49 28.49 3,153
2017-12-11 28.70 28.70 28.45 28.45 914
2017-12-08 28.26 28.80 28.26 28.71 3,160
2017-12-07 28.85 29.00 28.79 28.97 2,206
2017-12-06 28.91 29.52 28.90 28.90 5,351
2017-12-05 29.38 29.41 29.19 29.22 1,631
2017-12-04 30.00 30.00 29.56 29.56 1,002
2017-12-01 29.58 29.59 29.33 29.46 181
2017-11-30 30.16 30.16 29.73 29.73 1,130
2017-11-29 29.61 30.01 28.99 29.97 33,216
2017-11-28 28.52 28.99 28.52 28.94 1,398
2017-11-27 28.50 28.52 28.34 28.47 6,319
2017-11-24 28.94 28.94 28.34 28.41 1,955
2017-11-22 29.27 29.27 28.95 28.95 1,287
2017-11-21 28.55 29.12 28.55 28.81 1,052
2017-11-20 28.19 28.45 28.19 28.30 693
2017-11-17 27.99 28.56 27.99 28.49 256
2017-11-16 27.96 28.76 27.96 28.51 1,089
2017-11-15 28.03 28.10 27.95 28.02 157
2017-11-14 27.64 27.87 27.64 27.85 131
2017-11-13 26.99 27.61 26.99 27.41 360
2017-11-10 26.96 27.37 26.96 27.11 766
2017-11-09 27.17 27.18 26.56 26.96 1,838
2017-11-08 27.15 27.23 27.03 27.23 380
2017-11-07 28.36 28.36 27.44 27.51 905
2017-11-06 28.71 28.81 28.54 28.57 1,264
2017-11-03 29.15 29.15 28.90 29.00 323

» More Access Natl Stock Price History

To see other companies like Access Natl (ANCX), view our stock market today for news, and other data.