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
2019-01-31 24.18 24.18 23.53 23.70 5,509
2019-01-30 24.30 24.45 24.16 24.16 2,165
2019-01-29 24.33 24.50 24.20 24.36 3,816
2019-01-28 24.23 24.34 24.03 24.22 5,636
2019-01-25 23.88 24.38 23.84 24.25 8,166
2019-01-24 23.86 24.06 23.58 23.81 4,000
2019-01-23 24.44 24.44 23.86 23.94 2,618
2019-01-22 24.36 24.54 23.78 24.30 8,188
2019-01-18 24.04 24.54 23.98 24.27 3,463
2019-01-17 24.29 24.45 24.05 24.15 2,799
2019-01-16 24.01 24.25 24.00 24.25 3,857
2019-01-15 23.80 23.95 23.44 23.80 6,821
2019-01-14 23.60 24.07 23.56 23.85 4,615
2019-01-11 23.50 23.64 23.37 23.62 4,349
2019-01-10 23.47 23.68 23.38 23.57 4,720
2019-01-09 24.27 24.27 23.62 23.77 5,008
2019-01-08 23.63 23.90 23.56 23.83 11,972
2019-01-07 23.05 23.76 23.05 23.65 7,265
2019-01-04 22.63 23.14 22.63 23.07 3,234
2019-01-03 21.99 22.52 21.81 22.25 2,748
2019-01-02 21.52 21.85 21.52 21.71 888
2018-12-31 21.47 21.47 21.10 21.11 480
2018-12-28 21.05 21.52 21.03 21.22 1,864
2018-12-27 21.10 21.12 20.41 20.41 959
2018-12-26 20.44 21.34 20.44 21.34 603
2018-12-24 20.76 20.98 20.58 20.58 1,922
2018-12-21 21.42 21.76 20.93 20.94 1,597
2018-12-20 21.43 21.59 21.20 21.33 6,882
2018-12-19 21.94 22.18 21.26 21.31 5,366
2018-12-18 22.66 22.78 22.15 22.17 3,537

» More Access Natl Stock Price History

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