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
2018-06-22 30.34 30.35 30.00 30.17 2,691
2018-06-21 30.00 30.21 29.78 30.09 3,601
2018-06-20 29.68 30.00 29.68 30.00 12,367
2018-06-19 29.21 29.73 29.14 29.64 8,972
2018-06-18 29.03 29.41 29.03 29.38 4,694
2018-06-15 28.79 29.27 28.79 29.10 2,668
2018-06-14 28.95 29.05 28.70 28.98 4,979
2018-06-13 28.97 29.15 28.96 29.00 19,342
2018-06-12 29.09 29.09 28.87 28.93 2,785
2018-06-11 29.25 29.25 29.10 29.17 5,199
2018-06-08 29.39 29.39 29.17 29.18 8,156
2018-06-07 29.40 29.40 29.28 29.36 5,296
2018-06-06 29.15 29.38 28.99 29.30 2,230
2018-06-05 28.93 29.09 28.92 29.00 1,352
2018-06-04 28.84 29.01 28.82 28.93 2,047
2018-06-01 28.86 28.99 28.86 28.92 2,507
2018-05-31 28.89 28.94 28.64 28.72 2,161
2018-05-30 28.65 28.89 28.65 28.72 2,230
2018-05-29 28.55 28.63 28.35 28.47 3,617
2018-05-25 28.19 28.45 28.16 28.45 12,135
2018-05-24 28.61 28.74 28.55 28.66 1,429
2018-05-23 28.42 28.73 28.39 28.58 3,393
2018-05-22 28.42 28.70 28.42 28.59 1,809
2018-05-21 28.35 28.50 28.24 28.35 1,221
2018-05-18 27.98 28.09 27.83 27.83 1,055
2018-05-17 27.69 27.98 27.54 27.89 2,682
2018-05-16 27.36 27.65 27.36 27.59 742
2018-05-15 27.25 27.50 27.20 27.37 3,418
2018-05-14 27.14 27.22 27.14 27.18 2,353
2018-05-11 27.18 27.53 27.18 27.31 1,228

» More Access Natl Stock Price History

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