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
2018-12-17 22.20 22.84 22.10 22.40 6,022
2018-12-14 23.28 23.28 22.35 22.36 5,635
2018-12-13 23.77 23.81 23.10 23.10 5,924
2018-12-12 23.76 24.19 23.65 23.89 7,702
2018-12-11 24.45 24.49 23.56 23.59 8,758
2018-12-10 24.53 24.53 23.79 24.14 8,266
2018-12-07 24.70 24.86 24.23 24.46 3,312
2018-12-06 24.14 24.58 23.95 24.58 10,106
2018-12-04 26.01 26.01 24.51 24.55 6,745
2018-12-03 26.82 26.82 25.90 26.18 4,721
2018-11-30 26.07 26.45 26.07 26.45 2,142
2018-11-29 26.03 26.03 25.68 25.86 2,616
2018-11-28 25.83 26.29 25.83 26.15 3,613
2018-11-27 25.69 25.81 25.69 25.77 2,448
2018-11-26 25.96 26.11 25.85 26.02 39,357
2018-11-23 25.39 25.77 25.36 25.68 20,053
2018-11-21 25.41 25.74 25.41 25.63 1,916
2018-11-20 25.21 25.58 25.07 25.47 2,403
2018-11-19 26.28 26.44 25.37 25.40 26,631
2018-11-16 26.16 26.34 26.02 26.28 1,466
2018-11-15 26.04 26.21 25.88 26.18 1,304
2018-11-14 26.54 26.66 25.75 26.10 595
2018-11-13 26.37 26.58 26.16 26.23 2,025
2018-11-12 26.72 26.72 26.35 26.40 7,382
2018-11-09 26.81 26.81 26.43 26.57 2,367
2018-11-08 26.51 26.78 26.46 26.71 3,470
2018-11-07 26.50 26.61 26.13 26.55 3,106
2018-11-06 26.41 26.74 26.41 26.58 5,754
2018-11-05 26.46 26.69 26.19 26.49 5,366
2018-11-02 26.45 26.60 26.31 26.60 4,018

» More Access Natl Stock Price History

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