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
2018-09-21 27.89 27.97 27.64 27.90 4,679
2018-09-20 27.50 28.07 27.50 27.87 2,410
2018-09-19 27.35 27.61 27.15 27.26 2,986
2018-09-18 27.06 27.29 27.06 27.11 931
2018-09-17 27.40 27.40 27.24 27.30 3,851
2018-09-14 27.37 27.39 27.31 27.31 1,154
2018-09-13 27.61 27.71 27.15 27.27 3,084
2018-09-12 27.50 27.62 27.30 27.62 3,319
2018-09-11 27.75 27.84 27.63 27.63 1,955
2018-09-10 27.91 27.92 27.74 27.79 2,281
2018-09-07 27.67 27.82 27.54 27.82 5,068
2018-09-06 27.20 27.54 27.20 27.54 9,449
2018-09-05 26.91 27.04 26.83 27.02 2,248
2018-09-04 27.30 27.30 26.86 26.92 1,590
2018-08-31 27.02 27.185 26.99 27.185 1,281
2018-08-30 26.42 26.96 26.42 26.87 2,687
2018-08-29 27.06 27.18 26.54 26.67 5,337
2018-08-28 27.42 27.49 27.09 27.09 1,661
2018-08-27 27.77 27.77 27.40 27.46 3,887
2018-08-24 27.93 27.93 27.53 27.62 2,715
2018-08-23 28.00 28.08 27.80 27.85 2,704
2018-08-22 28.48 28.48 27.97 28.13 4,986
2018-08-21 27.71 28.20 27.71 28.09 1,412
2018-08-20 27.56 27.76 27.54 27.76 461
2018-08-17 27.39 27.70 27.39 27.65 854
2018-08-16 27.58 27.67 27.44 27.52 2,404
2018-08-15 27.63 27.63 27.30 27.33 703
2018-08-14 27.74 27.92 27.68 27.73 1,701
2018-08-13 27.80 27.89 27.61 27.68 1,973
2018-08-10 27.56 27.86 27.54 27.80 1,929

» More Access Natl Stock Price History

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