Dark

ANCX
Access National Corp
stock NASDAQ

Inactive

Jan 31, 2019

23.61USD-2.398%(-0.58)252,267

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-31	24.1800	24.2300	23.4000	23.6100	-2.398%	252,267	0.000%
2019-01-30	24.3800	24.4500	24.1100	24.1900	-0.494%	30,008	-2.398%
2019-01-29	24.3200	24.5300	24.1700	24.3100	-0.082%	27,175	-2.879%
2019-01-28	24.1500	24.3500	24.0100	24.3300	+0.496%	51,593	-2.959%
2019-01-25	23.9600	24.4000	23.8400	24.2100	+1.424%	68,960	-2.478%
2019-01-24	23.9000	24.1300	23.6200	23.8700	-0.500%	43,463	-1.089%
2019-01-23	24.3500	24.4500	23.8750	23.9900	-1.478%	57,233	-1.584%
2019-01-22	24.2300	24.5400	23.7500	24.3500	+0.123%	103,940	-3.039%
2019-01-18	24.2900	24.5800	23.8900	24.3200	+0.082%	47,902	-2.919%
2019-01-17	24.0700	24.4700	23.9800	24.3000	+0.330%	43,361	-2.840%
2019-01-16	23.9000	24.3250	23.9000	24.2200	+1.807%	95,546	-2.519%
2019-01-15	23.7300	23.9600	23.3800	23.7900	-0.168%	121,923	-0.757%
2019-01-14	23.4700	24.1000	23.4700	23.8300	+0.889%	48,695	-0.923%
2019-01-11	23.5000	23.6900	23.3600	23.6200	-0.085%	52,703	-0.042%
2019-01-10	23.7600	23.7600	23.3800	23.6400	-0.797%	66,558	-0.127%
2019-01-09	24.0000	24.2700	23.6200	23.8300	-0.418%	58,002	-0.923%
2019-01-08	23.8100	23.9700	23.4700	23.9300	+1.184%	90,686	-1.337%
2019-01-07	22.9900	23.7800	22.9900	23.6500	+2.648%	64,630	-0.169%
2019-01-04	22.4900	23.1400	22.4000	23.0400	+3.831%	53,325	+2.474%
2019-01-03	21.8500	22.5000	21.6600	22.1900	+1.093%	69,456	+6.399%
2019-01-02	21.1500	21.9800	21.1500	21.9500	+2.907%	39,424	+7.563%
2018-12-31	21.3100	21.6399	21.0300	21.3300	+0.094%	37,843	+10.689%
2018-12-28	20.9400	21.5600	20.9100	21.3100	+1.718%	46,684	+10.793%
2018-12-27	21.0200	21.1200	20.3800	20.9500	-1.597%	46,575	+12.697%
2018-12-26	20.6400	21.3800	20.3400	21.2900	+3.450%	41,607	+10.897%
2018-12-24	20.8200	21.0400	20.5800	20.5800	-1.625%	60,082	+14.723%
2018-12-21	21.2400	21.7100	20.8300	20.9200	-2.152%	111,984	+12.859%
2018-12-20	21.3100	21.5900	21.2000	21.3800	+0.281%	65,063	+10.430%
2018-12-19	22.2800	22.2800	21.2300	21.3200	-3.660%	56,752	+10.741%
2018-12-18	22.6000	22.8550	22.1100	22.1300	-1.425%	44,581	+6.688%
2018-12-17	22.3000	22.8400	22.0100	22.4500	0.000%	64,534	+5.167%
2018-12-14	23.1851	23.2600	22.3400	22.4500	-3.024%	59,180	+5.167%
2018-12-13	23.8050	23.8539	23.0600	23.1500	-3.057%	45,048	+1.987%
2018-12-12	23.9400	24.2300	23.6500	23.8800	+0.930%	99,103	-1.131%
2018-12-11	24.4600	24.5400	23.5200	23.6600	-2.231%	83,247	-0.211%
2018-12-10	24.4400	24.7500	23.7100	24.2000	-1.022%	107,663	-2.438%
2018-12-07	24.5800	24.9400	24.1600	24.4500	-0.488%	51,994	-3.436%
2018-12-06	24.3000	24.6100	23.9500	24.5700	-0.081%	73,392	-3.907%
2018-12-04	26.1600	26.1600	24.4900	24.5900	-6.252%	79,413	-3.985%
2018-12-03	26.5800	27.1700	25.9000	26.2300	-0.794%	50,365	-9.989%
2018-11-30	25.8900	26.4700	25.8800	26.4400	+2.164%	55,375	-10.703%
2018-11-29	25.9500	26.0400	25.6700	25.8800	-0.919%	49,070	-8.771%
2018-11-28	25.8300	26.3000	25.5200	26.1200	+1.084%	77,728	-9.609%
2018-11-27	25.7900	25.9900	25.6300	25.8400	-0.577%	52,733	-8.630%
2018-11-26	25.7900	26.2200	25.7900	25.9900	+1.365%	122,011	-9.157%
2018-11-23	25.5300	25.7850	25.2300	25.6400	+0.274%	57,546	-7.917%
2018-11-21	25.4600	25.8800	25.3200	25.5700	+0.472%	51,203	-7.665%
2018-11-20	25.3000	25.6200	24.9800	25.4500	+0.197%	82,898	-7.230%
2018-11-19	26.3000	26.4900	25.3200	25.4000	-3.312%	208,173	-7.047%
2018-11-16	26.0700	26.3200	25.8100	26.2700	+0.114%	89,275	-10.126%
2018-11-15	25.8100	26.2600	25.7900	26.2400	+1.313%	50,633	-10.023%
2018-11-14	26.3100	26.6200	25.7300	25.9000	-1.145%	43,708	-8.842%
2018-11-13	26.3800	26.6100	25.9000	26.2000	-0.456%	81,445	-9.885%
2018-11-12	26.5200	26.7200	26.2600	26.3200	-0.717%	135,811	-10.296%
2018-11-09	26.7700	26.9200	26.4100	26.5100	-1.193%	54,210	-10.939%
2018-11-08	26.5100	26.8400	26.3300	26.8300	+1.055%	32,945	-12.001%
2018-11-07	26.5100	26.6300	26.0600	26.5500	-0.375%	45,482	-11.073%
2018-11-06	26.5900	26.7500	26.4000	26.6500	+0.226%	47,465	-11.407%
2018-11-05	26.6000	26.8013	26.1700	26.5900	0.000%	53,292	-11.207%
2018-11-02	26.3800	26.6600	26.2300	26.5900	+1.372%	60,604	-11.207%
2018-11-01	25.9800	26.2700	25.9100	26.2300	+1.001%	102,764	-9.989%
2018-10-31	25.6900	26.0900	25.6900	25.9700	+1.169%	119,818	-9.087%
2018-10-30	25.2900	25.6700	25.0700	25.6700	+1.583%	110,940	-8.025%
2018-10-29	25.5500	25.9600	25.0600	25.2700	+0.959%	121,167	-6.569%
2018-10-26	24.7800	25.1600	24.3700	25.0300	+1.418%	103,587	-5.673%
2018-10-25	24.0100	24.8400	24.0100	24.6800	+2.962%	95,510	-4.335%
2018-10-24	24.8900	24.9200	23.9500	23.9700	-3.889%	82,744	-1.502%
2018-10-23	24.6600	25.1800	24.4600	24.9400	+0.161%	125,065	-5.333%
2018-10-22	25.9000	25.9000	24.8000	24.9000	-2.734%	86,544	-5.181%
2018-10-19	26.2800	26.3700	25.5800	25.6000	-3.214%	104,034	-7.773%
2018-10-18	26.7100	27.0200	26.3600	26.4500	-1.048%	159,945	-10.737%
2018-10-17	26.9700	27.2100	26.1400	26.7300	-1.183%	183,631	-11.672%
2018-10-16	27.3000	27.5200	26.8000	27.0500	-0.661%	157,800	-12.717%
2018-10-15	27.0100	27.5000	26.9700	27.2300	+0.591%	122,042	-13.294%
2018-10-12	28.2800	28.2800	26.7200	27.0700	-3.459%	200,850	-12.782%
2018-10-11	28.9000	29.3400	28.0100	28.0400	-3.210%	188,967	-15.799%
2018-10-10	29.0600	29.5000	28.9300	28.9700	-0.241%	168,696	-18.502%
2018-10-09	28.9300	29.4400	28.9300	29.0400	+0.103%	243,714	-18.698%
2018-10-08	28.9900	29.1700	28.5900	29.0100	+1.327%	297,008	-18.614%
2018-10-05	27.7300	28.6800	27.7300	28.6300	+6.709%	564,645	-17.534%
2018-10-04	26.9200	27.2200	26.5988	26.8300	-0.260%	43,088	-12.001%
2018-10-03	26.0300	27.3600	25.9656	26.9000	+3.462%	101,048	-12.230%
2018-10-02	26.3000	26.5600	25.8100	26.0000	-1.065%	35,551	-9.192%
2018-10-01	27.1600	27.1600	26.1500	26.2800	-3.062%	49,883	-10.160%
2018-09-28	26.8200	27.2000	26.8200	27.1100	+0.931%	41,440	-12.910%
2018-09-27	27.1100	27.1500	26.6800	26.8600	-0.959%	47,075	-12.100%
2018-09-26	27.2300	27.2300	26.7300	27.1200	-0.331%	48,110	-12.942%
2018-09-25	27.2700	27.3600	27.0300	27.2100	-0.257%	42,895	-13.230%
2018-09-24	27.9300	27.9300	27.2200	27.2800	-2.257%	27,093	-13.453%
2018-09-21	27.9300	27.9871	27.6000	27.9100	-0.143%	102,091	-15.407%
2018-09-20	27.4700	28.0800	27.1000	27.9500	+2.119%	29,293	-15.528%
2018-09-19	27.0000	27.6100	27.0000	27.3700	+0.922%	47,802	-13.738%
2018-09-18	27.1900	27.3100	27.0200	27.1200	-0.404%	23,508	-12.942%
2018-09-17	27.4000	27.4400	27.1900	27.2300	-0.439%	46,561	-13.294%
2018-09-14	27.4000	27.4700	27.0425	27.3500	-0.219%	52,632	-13.675%
2018-09-13	27.6800	27.7700	27.1200	27.4100	-0.616%	62,993	-13.864%
2018-09-12	27.5800	27.6400	26.5665	27.5800	-0.145%	89,985	-14.394%
2018-09-11	27.7600	27.9100	27.5000	27.6200	-0.719%	27,093	-14.518%
2018-09-10	27.8100	27.9500	27.7100	27.8200	-0.179%	50,044	-15.133%
2018-09-07	27.6700	27.8700	27.5000	27.8700	+0.686%	38,434	-15.285%
2018-09-06	27.0600	27.7400	26.9100	27.6800	+2.329%	95,413	-14.704%
2018-09-05	26.9700	27.1100	26.8100	27.0500	+0.558%	51,457	-12.717%
2018-09-04	27.1400	27.1800	26.8100	26.9000	-0.884%	19,978	-12.230%
2018-08-31	26.8200	27.2100	26.7700	27.1400	+1.080%	30,484	-13.007%
2018-08-30	26.6300	26.9800	26.0700	26.8500	+0.487%	29,625	-12.067%
2018-08-29	27.0500	27.1700	26.4500	26.7200	-1.475%	105,723	-11.639%
2018-08-28	27.5800	27.5800	27.0700	27.1200	-1.274%	33,537	-12.942%
2018-08-27	27.6700	27.7200	27.4100	27.4700	-0.399%	30,940	-14.052%
2018-08-24	28.0200	28.0200	27.4900	27.5800	-1.076%	39,039	-14.394%
2018-08-23	28.0200	28.0900	27.7900	27.8800	-0.818%	28,595	-15.316%
2018-08-22	28.0900	28.4800	27.9549	28.1100	+0.071%	33,491	-16.009%
2018-08-21	27.8400	28.2050	27.6800	28.0900	+1.298%	27,879	-15.949%
2018-08-20	27.7600	27.8100	27.5250	27.7300	-0.072%	16,231	-14.858%
2018-08-17	27.4700	27.7900	27.3800	27.7500	+0.763%	37,465	-14.919%
2018-08-16	27.4500	27.7293	27.4000	27.5400	+0.842%	31,828	-14.270%
2018-08-15	27.6300	27.7200	27.2300	27.3100	-1.586%	18,078	-13.548%
2018-08-14	27.6800	27.9700	27.6414	27.7500	+0.398%	30,850	-14.919%
2018-08-13	27.7500	27.9600	27.5800	27.6400	-0.611%	26,577	-14.580%
2018-08-10	27.5500	27.8800	27.4600	27.8100	+0.325%	26,014	-15.102%
2018-08-09	27.8100	27.9400	27.6150	27.7200	-0.610%	29,890	-14.827%
2018-08-08	27.2900	27.9000	27.1300	27.8900	+1.714%	59,414	-15.346%
2018-08-07	27.4700	27.7050	27.3500	27.4200	-0.146%	25,969	-13.895%
2018-08-06	27.6100	27.6800	27.4100	27.4600	-0.723%	26,225	-14.020%
2018-08-03	27.8200	28.3500	27.6100	27.6600	-1.671%	36,562	-14.642%
2018-08-02	27.7100	28.1500	27.7100	28.1300	+0.897%	27,664	-16.068%
2018-08-01	27.7900	27.9600	27.1953	27.8800	+0.360%	50,056	-15.316%
2018-07-31	27.8000	27.8100	27.2000	27.7800	-0.072%	54,272	-15.011%
2018-07-30	27.6300	27.9300	27.5700	27.8000	+0.072%	53,495	-15.072%
2018-07-27	28.1800	28.7934	27.5100	27.7800	-2.663%	66,807	-15.011%
2018-07-26	28.2700	28.6800	28.2500	28.5400	+0.955%	32,463	-17.274%
2018-07-25	28.9300	28.9300	28.2700	28.2700	-2.383%	39,839	-16.484%
2018-07-24	28.8000	29.0100	28.6400	28.9600	+0.871%	59,185	-18.474%
2018-07-23	28.5700	28.9400	28.3600	28.7100	+0.420%	89,971	-17.764%
2018-07-20	28.3900	28.7600	28.3600	28.5900	+0.634%	47,967	-17.419%
2018-07-19	28.4000	28.5900	28.0000	28.4100	-0.211%	104,790	-16.895%
2018-07-18	28.4000	28.5000	28.2300	28.4700	+0.141%	81,644	-17.071%
2018-07-17	28.6000	28.7900	28.4100	28.4300	-0.629%	58,289	-16.954%
2018-07-16	28.5000	28.8404	28.4700	28.6100	-0.452%	58,411	-17.476%
2018-07-13	28.8500	28.9500	28.5800	28.7400	-0.657%	39,604	-17.850%
2018-07-12	29.4000	29.4000	28.7200	28.9300	-1.296%	44,747	-18.389%
2018-07-11	29.2000	29.4200	29.2000	29.3100	+0.102%	60,854	-19.447%
2018-07-10	29.7200	29.7400	29.0100	29.2800	-2.433%	65,375	-19.365%
2018-07-09	29.7800	30.1400	29.7800	30.0100	+1.044%	50,127	-21.326%
2018-07-06	29.5800	29.8936	29.5800	29.7000	+0.101%	22,283	-20.505%
2018-07-05	29.5000	29.8100	29.4000	29.6700	+0.576%	33,433	-20.425%
2018-07-03	29.0600	29.5200	28.9700	29.5000	+1.724%	25,818	-19.966%
2018-07-02	28.5100	29.0200	28.5100	29.0000	+1.399%	24,824	-18.586%
2018-06-29	28.9400	29.2100	28.5200	28.6000	-1.107%	48,925	-17.448%
2018-06-28	29.5600	29.7100	28.8200	28.9200	-2.297%	56,649	-18.361%
2018-06-27	29.9900	30.0400	29.6000	29.6000	-1.268%	172,452	-20.236%
2018-06-26	29.8900	30.1088	29.5100	29.9800	+0.067%	57,856	-21.247%
2018-06-25	30.1300	30.1700	29.5700	29.9600	-0.762%	45,203	-21.195%
2018-06-22	30.1800	30.4000	29.9850	30.1900	+0.399%	154,764	-21.795%
2018-06-21	30.0100	30.2400	29.6850	30.0700	+0.233%	65,834	-21.483%
2018-06-20	29.6300	30.0000	28.8750	30.0000	+1.283%	66,990	-21.300%
2018-06-19	29.0600	29.7500	28.2656	29.6200	+0.851%	147,584	-20.290%
2018-06-18	28.9300	29.4500	28.8900	29.3700	+0.789%	70,529	-19.612%
2018-06-15	28.8300	29.2200	28.7700	29.1400	+0.483%	63,676	-18.977%
2018-06-14	29.0100	29.0500	28.6800	29.0000	+0.138%	45,772	-18.586%
2018-06-13	28.9700	29.1500	28.9000	28.9600	+0.035%	80,032	-18.474%
2018-06-12	29.1400	29.1400	28.8500	28.9500	-0.550%	40,246	-18.446%
2018-06-11	29.1500	29.2600	29.0750	29.1100	-0.137%	60,676	-18.894%
2018-06-08	29.3000	29.3900	29.1400	29.1500	-0.512%	36,271	-19.005%
2018-06-07	29.3400	29.4200	29.2500	29.3000	0.000%	37,994	-19.420%
2018-06-06	29.0000	29.3800	28.9800	29.3000	+1.034%	73,855	-19.420%
2018-06-05	29.0100	29.0306	28.8200	29.0000	+0.104%	32,849	-18.586%
2018-06-04	28.9800	29.0350	28.8000	28.9700	+0.277%	36,614	-18.502%
2018-06-01	28.5000	29.0000	28.5000	28.8900	+0.908%	35,633	-18.276%
2018-05-31	28.8100	28.9600	28.5850	28.6300	-0.590%	42,851	-17.534%
2018-05-30	28.4500	28.9400	28.2700	28.8000	+1.230%	69,442	-18.021%
2018-05-29	28.3900	28.6500	28.3350	28.4500	+0.106%	66,226	-17.012%
2018-05-25	28.5300	28.5300	28.0700	28.4200	-0.733%	61,978	-16.925%
2018-05-24	28.5600	28.7700	26.9438	28.6300	+0.035%	60,436	-17.534%
2018-05-23	28.3300	28.7500	28.3300	28.6200	+0.175%	53,132	-17.505%
2018-05-22	28.3800	28.7200	28.3800	28.5700	+0.847%	55,923	-17.361%
2018-05-21	28.0000	28.5800	28.0000	28.3300	+1.943%	40,381	-16.661%
2018-05-18	28.0100	28.1200	27.7800	27.7900	-0.466%	46,345	-15.041%
2018-05-17	27.4900	27.9700	27.4900	27.9200	+1.086%	49,740	-15.437%
2018-05-16	27.3900	27.7100	27.2600	27.6200	+0.766%	42,973	-14.518%
2018-05-15	27.1000	27.5800	27.1000	27.4100	+1.107%	30,387	-13.864%
2018-05-14	27.2500	27.3000	27.1000	27.1100	-0.477%	36,340	-12.910%
2018-05-11	27.4900	27.5599	27.1000	27.2400	-0.548%	37,362	-13.326%
2018-05-10	27.3400	27.5400	27.1800	27.3900	+0.220%	28,789	-13.801%
2018-05-09	27.2500	27.4600	27.1500	27.3300	-0.110%	39,709	-13.611%
2018-05-08	27.2900	27.4800	27.1000	27.3600	+0.073%	44,916	-13.706%
2018-05-07	27.3600	27.7500	27.1600	27.3400	-0.328%	66,245	-13.643%
2018-05-04	26.9800	27.7600	26.9800	27.4300	+1.255%	49,240	-13.926%
2018-05-03	27.0400	27.3600	26.9900	27.0900	-0.331%	71,928	-12.846%
2018-05-02	27.2500	27.2900	26.9700	27.1800	-0.984%	110,189	-13.135%
2018-05-01	27.5700	27.5700	26.5600	27.4500	-1.294%	78,226	-13.989%
2018-04-30	28.0900	28.2200	27.7950	27.8100	-0.749%	54,082	-15.102%
2018-04-27	29.3500	29.3500	27.8200	28.0200	-4.564%	112,660	-15.739%
2018-04-26	29.4100	29.7300	29.3400	29.3600	+0.034%	43,593	-19.584%
2018-04-25	29.5700	29.7300	29.2400	29.3500	-1.079%	41,821	-19.557%
2018-04-24	29.7000	29.9100	29.5300	29.6700	+0.101%	53,582	-20.425%
2018-04-23	29.2100	29.7250	29.2100	29.6400	+1.195%	28,581	-20.344%
2018-04-20	29.0900	29.4650	29.0800	29.2900	+0.240%	32,519	-19.392%
2018-04-19	28.9100	29.2900	28.2710	29.2200	+0.654%	18,586	-19.199%
2018-04-18	29.2500	29.4600	28.9400	29.0300	-0.786%	53,047	-18.670%
2018-04-17	29.6000	29.6000	29.0600	29.2600	-0.611%	30,173	-19.310%
2018-04-16	29.1200	29.5100	28.9796	29.4400	+1.447%	54,792	-19.803%
2018-04-13	29.2700	29.2700	28.8200	29.0200	-0.548%	24,557	-18.642%
2018-04-12	28.7600	29.3300	28.7000	29.1800	+1.460%	21,166	-19.088%
2018-04-11	28.5800	28.8300	28.4500	28.7600	+0.279%	57,024	-17.907%
2018-04-10	28.6600	28.9372	28.4900	28.6800	+0.986%	72,766	-17.678%
2018-04-09	28.6400	28.9100	28.2900	28.4000	-0.525%	50,749	-16.866%
2018-04-06	28.7100	28.8500	28.1200	28.5500	-1.211%	58,170	-17.303%
2018-04-05	28.8000	28.9684	28.5000	28.9000	+1.014%	41,877	-18.304%
2018-04-04	27.9900	28.8100	27.9900	28.6100	+1.167%	35,096	-17.476%
2018-04-03	27.8900	28.3900	27.8000	28.2800	+0.964%	108,870	-16.513%
2018-04-02	28.3800	28.5400	27.8100	28.0100	-1.823%	55,024	-15.709%
2018-03-29	28.9700	29.0500	28.3700	28.5300	-1.349%	185,911	-17.245%
2018-03-28	28.5700	29.0700	28.4000	28.9200	+1.474%	47,270	-18.361%
2018-03-27	28.5600	28.9500	28.4200	28.5000	-0.035%	62,508	-17.158%
2018-03-26	27.8200	28.6000	27.7000	28.5100	+4.127%	43,752	-17.187%
2018-03-23	28.6100	28.6250	27.3700	27.3800	-4.031%	68,328	-13.769%
2018-03-22	29.1600	29.4200	28.5100	28.5300	-2.893%	34,741	-17.245%
2018-03-21	29.3100	29.5900	29.1400	29.3800	+0.102%	17,374	-19.639%
2018-03-20	29.6200	29.7300	29.1000	29.3500	-0.912%	23,689	-19.557%
2018-03-19	29.7000	29.7100	29.4600	29.6200	-0.571%	38,887	-20.290%
2018-03-16	29.4800	29.9500	29.4600	29.7900	+0.949%	108,031	-20.745%
2018-03-15	29.4400	29.7600	29.2300	29.5100	+0.442%	51,484	-19.993%
2018-03-14	29.5500	29.5700	29.1700	29.3800	-0.238%	34,327	-19.639%
2018-03-13	29.6700	29.7500	29.4150	29.4500	-0.372%	27,873	-19.830%
2018-03-12	29.5900	30.0000	29.4000	29.5600	-0.135%	42,181	-20.129%
2018-03-09	29.2900	29.6200	29.2900	29.6000	+1.058%	50,965	-20.236%
2018-03-08	29.2700	29.3900	28.9400	29.2900	+0.343%	69,576	-19.392%
2018-03-07	28.6400	29.2500	28.6400	29.1900	+1.249%	119,839	-19.116%
2018-03-06	28.6800	28.9800	28.4200	28.8300	+0.734%	59,977	-18.106%
2018-03-05	27.7800	28.7600	27.6700	28.6200	+2.470%	70,473	-17.505%
2018-03-02	27.6000	28.1500	27.5000	27.9300	+0.576%	30,929	-15.467%
2018-03-01	27.9100	28.0600	27.6000	27.7700	-0.644%	29,243	-14.980%
2018-02-28	28.5900	28.7900	27.9400	27.9500	-1.930%	46,522	-15.528%
2018-02-27	28.7900	29.0000	28.4600	28.5000	-1.486%	46,448	-17.158%
2018-02-26	28.7300	28.9500	28.5416	28.9300	+0.907%	15,761	-18.389%
2018-02-23	28.6000	28.6900	28.4000	28.6700	+0.561%	40,461	-17.649%
2018-02-22	28.6800	28.7500	28.4900	28.5100	-0.245%	23,002	-17.187%
2018-02-21	28.3600	28.9900	28.2875	28.5800	+0.989%	24,802	-17.390%
2018-02-20	28.6300	28.9100	28.1200	28.3000	-1.634%	23,199	-16.572%
2018-02-16	28.4900	28.9800	28.4900	28.7700	+0.524%	21,407	-17.935%
2018-02-15	28.7400	28.8900	28.4000	28.6200	+0.105%	48,600	-17.505%
2018-02-14	28.4900	28.8500	28.4300	28.5900	+0.563%	47,195	-17.419%
2018-02-13	28.3900	28.6300	28.2700	28.4300	+0.070%	20,266	-16.954%
2018-02-12	28.4100	28.6682	28.1500	28.4100	+0.141%	33,619	-16.895%
2018-02-09	28.2000	28.4600	27.7000	28.3700	-0.281%	38,052	-16.778%
2018-02-08	29.2800	29.2800	28.4500	28.4500	-2.768%	53,120	-17.012%
2018-02-07	29.0700	29.5499	28.8100	29.2600	+0.309%	52,324	-19.310%
2018-02-06	28.7500	29.3400	28.6500	29.1700	+1.461%	86,400	-19.061%
2018-02-05	29.1300	29.2000	28.7490	28.7500	-2.575%	58,449	-17.878%
2018-02-02	29.5300	29.8250	29.2800	29.5100	-0.606%	50,647	-19.993%
2018-02-01	29.0000	29.7500	28.7900	29.6900	+2.203%	73,605	-20.478%
2018-01-31	28.9000	29.2600	28.6600	29.0500	+0.519%	115,465	-18.726%
2018-01-30	28.7500	29.1500	28.7500	28.9000	+0.312%	27,230	-18.304%
2018-01-29	28.9000	28.9800	28.7500	28.8100	-0.724%	17,559	-18.049%
2018-01-26	28.8200	29.0400	28.6900	29.0200	+0.694%	27,409	-18.642%
2018-01-25	29.2000	29.2000	28.6200	28.8200	-0.860%	21,586	-18.078%
2018-01-24	29.1100	29.2900	29.0300	29.0700	-0.034%	27,413	-18.782%
2018-01-23	28.8900	29.1000	28.6000	29.0800	+0.276%	21,313	-18.810%
2018-01-22	29.0500	29.1000	28.7900	29.0000	-0.922%	20,651	-18.586%
2018-01-19	28.9000	29.3000	28.6850	29.2700	+1.280%	37,849	-19.337%
2018-01-18	28.9300	29.0700	28.6701	28.9000	-0.414%	21,212	-18.304%
2018-01-17	28.9600	29.1197	28.6800	29.0200	+0.729%	13,583	-18.642%
2018-01-16	29.2700	29.2700	28.6700	28.8100	-0.928%	29,533	-18.049%
2018-01-12	29.1400	29.5100	28.8350	29.0800	+0.345%	28,892	-18.810%
2018-01-11	28.8000	29.0678	28.7650	28.9800	+1.081%	28,199	-18.530%
2018-01-10	28.3200	28.9858	28.3200	28.6700	+1.057%	16,427	-17.649%
2018-01-09	28.1200	28.5000	28.1200	28.3700	+0.889%	34,552	-16.778%
2018-01-08	28.1500	28.2800	27.8800	28.1200	-0.425%	34,040	-16.038%
2018-01-05	28.6300	28.6300	27.9855	28.2400	-1.120%	31,446	-16.395%
2018-01-04	28.5000	28.7400	28.2700	28.5600	+0.741%	17,165	-17.332%
2018-01-03	28.2400	28.4900	28.0027	28.3500	+0.248%	20,660	-16.720%
2018-01-02	28.0400	28.5950	28.0400	28.2800	+1.580%	39,297	-16.513%
2017-12-29	28.1900	28.3600	27.8200	27.8400	-1.207%	29,921	-15.194%
2017-12-28	27.9500	28.1900	27.7500	28.1800	+1.733%	22,435	-16.217%
2017-12-27	28.2000	28.2600	27.6600	27.7000	-1.213%	25,422	-14.765%
2017-12-26	28.4300	28.6950	28.0400	28.0400	-1.372%	16,591	-15.799%
2017-12-22	29.0300	29.0300	28.4300	28.4300	-1.728%	13,224	-16.954%
2017-12-21	29.0000	29.0450	28.8601	28.9300	+0.173%	14,196	-18.389%
2017-12-20	29.3200	29.3200	28.8500	28.8800	-1.096%	15,512	-18.248%
2017-12-19	29.6400	29.7200	29.0101	29.2000	-1.650%	14,811	-19.144%
2017-12-18	29.5100	29.8400	29.3974	29.6900	+1.158%	53,201	-20.478%
2017-12-15	28.3000	29.5100	28.3000	29.3500	+3.820%	103,068	-19.557%
2017-12-14	28.7700	28.7900	28.1500	28.2700	-1.395%	21,275	-16.484%
2017-12-13	28.5200	29.3000	28.5200	28.6700	+0.738%	34,285	-17.649%
2017-12-12	28.5600	28.7500	28.4043	28.4600	+0.070%	14,713	-17.041%
2017-12-11	28.6800	28.7800	28.3420	28.4400	-0.975%	16,530	-16.983%
2017-12-08	28.6300	28.7800	27.4800	28.7200	-0.139%	47,611	-17.792%
2017-12-07	28.9000	29.0000	28.7100	28.7600	-0.243%	30,540	-17.907%
2017-12-06	29.1600	29.6000	28.8100	28.8300	-1.503%	39,865	-18.106%
2017-12-05	29.5400	29.5800	29.1000	29.2700	-0.981%	22,311	-19.337%
2017-12-04	30.0400	30.1800	29.4500	29.5600	+0.102%	31,275	-20.129%
2017-12-01	29.4400	29.8300	28.7800	29.5300	+0.272%	18,734	-20.047%
2017-11-30	30.1500	30.2200	29.4200	29.4500	-1.931%	49,577	-19.830%
2017-11-29	29.8900	30.0800	28.9900	30.0300	+1.659%	61,216	-21.379%
2017-11-28	28.5300	29.5400	27.7600	29.5400	+3.941%	18,170	-20.074%
2017-11-27	28.5000	28.5200	28.3200	28.4200	-0.246%	24,654	-16.925%
2017-11-24	28.9700	29.1900	28.2300	28.4900	-0.973%	11,644	-17.129%
2017-11-22	29.0000	29.2870	28.7600	28.7700	-0.690%	21,029	-17.935%
2017-11-21	28.8000	29.1600	28.6100	28.9700	+1.011%	43,596	-18.502%
2017-11-20	28.4400	28.6800	28.0000	28.6800	+0.844%	24,345	-17.678%
2017-11-17	28.4100	28.8000	27.8313	28.4400	-0.315%	23,922	-16.983%
2017-11-16	28.2500	28.7800	27.3156	28.5300	+2.112%	20,614	-17.245%
2017-11-15	27.5300	28.2100	27.5300	27.9400	+0.395%	12,760	-15.497%
2017-11-14	27.5700	27.9300	27.5200	27.8300	+1.237%	16,606	-15.163%
2017-11-13	26.8600	27.6100	26.8600	27.4900	+1.439%	17,250	-14.114%
2017-11-10	26.9800	27.4000	26.9400	27.1000	+0.370%	14,690	-12.878%
2017-11-09	27.0700	27.2300	26.5500	27.0000	-0.589%	38,077	-12.556%
2017-11-08	27.1500	27.3200	26.9400	27.1600	-1.380%	16,550	-13.071%
2017-11-07	28.5900	28.6300	27.3500	27.5400	-3.874%	26,091	-14.270%
2017-11-06	28.9300	28.9300	28.5201	28.6500	-0.796%	13,574	-17.592%
2017-11-03	29.1600	29.2000	28.8000	28.8800	-1.332%	24,114	-18.248%
2017-11-02	28.7800	29.3300	28.6300	29.2700	+1.773%	15,406	-19.337%
2017-11-01	29.3300	29.4900	28.6700	28.7600	-1.168%	23,988	-17.907%
2017-10-31	29.1800	29.7000	28.9000	29.1000	-0.308%	28,041	-18.866%
2017-10-30	30.0000	30.3000	28.5410	29.1900	-3.152%	25,869	-19.116%
2017-10-27	29.9300	30.2400	29.8000	30.1400	+0.735%	43,677	-21.666%
2017-10-26	30.9900	30.9900	29.2600	29.9200	+6.137%	55,986	-21.090%
2017-10-25	28.0100	28.2900	27.7600	28.1900	+0.356%	22,602	-16.247%
2017-10-24	28.2900	28.5600	28.0300	28.0900	+0.107%	29,829	-15.949%
2017-10-23	28.5000	28.8400	28.0000	28.0600	-1.544%	29,429	-15.859%
2017-10-20	28.8100	28.8100	28.3775	28.5000	+0.035%	24,195	-17.158%
2017-10-19	28.4100	28.6372	28.3000	28.4900	-0.315%	23,059	-17.129%
2017-10-18	28.6000	28.8000	28.5000	28.5800	+0.105%	31,112	-17.390%
2017-10-17	28.9190	29.0800	28.5500	28.5500	-1.687%	22,777	-17.303%
2017-10-16	29.0500	29.2600	28.7900	29.0400	0.000%	17,232	-18.698%
2017-10-13	29.2100	29.2600	28.9600	29.0400	-0.548%	18,600	-18.698%
2017-10-12	29.1300	29.4700	29.0700	29.2000	+0.447%	35,350	-19.144%
2017-10-11	28.9100	29.1700	28.8800	29.0700	+0.276%	30,381	-18.782%
2017-10-10	29.1400	29.3100	28.8900	28.9900	+0.173%	42,094	-18.558%
2017-10-09	28.9800	29.0500	28.7800	28.9400	-0.035%	16,117	-18.417%
2017-10-06	28.9100	29.0800	28.7900	28.9500	+0.451%	14,433	-18.446%
2017-10-05	28.7400	29.0400	28.6700	28.8200	+0.278%	21,915	-18.078%
2017-10-04	28.9700	29.0200	28.5400	28.7400	-0.828%	15,516	-17.850%
2017-10-03	29.1100	29.1100	28.5700	28.9800	-0.275%	32,530	-18.530%
2017-10-02	28.6600	29.0700	28.5600	29.0600	+1.396%	31,195	-18.754%
2017-09-29	28.7000	28.9100	28.5500	28.6600	-0.174%	17,643	-17.620%
2017-09-28	28.5000	28.9100	28.0800	28.7100	+0.808%	25,159	-17.764%
2017-09-27	27.8400	28.6400	27.7400	28.4800	+3.151%	37,004	-17.100%
2017-09-26	27.3000	27.6700	27.2900	27.6100	+1.061%	31,896	-14.488%
2017-09-25	27.1500	27.5700	27.1300	27.3200	+0.257%	22,560	-13.580%
2017-09-22	26.7500	27.3700	26.7500	27.2500	+1.113%	59,068	-13.358%
2017-09-21	26.4800	27.1500	26.4800	26.9500	+1.737%	42,304	-12.393%
2017-09-20	26.3000	26.7151	26.3000	26.4900	+0.569%	43,116	-10.872%
2017-09-19	25.5800	26.5300	25.5800	26.3400	+2.770%	39,788	-10.364%
2017-09-18	25.5700	25.8700	25.0700	25.6300	+0.235%	49,984	-7.881%
2017-09-15	25.3800	25.7800	25.2000	25.5700	+0.947%	136,451	-7.665%
2017-09-14	25.5800	25.7550	25.2700	25.3300	-0.977%	15,214	-6.790%
2017-09-13	25.7000	25.7800	25.5000	25.5800	-0.156%	23,359	-7.701%
2017-09-12	25.2500	25.7400	25.2500	25.6200	+1.506%	28,660	-7.845%
2017-09-11	24.8500	25.3400	24.8500	25.2400	+2.062%	46,640	-6.458%
2017-09-08	24.6800	25.0000	24.6800	24.7300	+0.203%	31,592	-4.529%
2017-09-07	25.1300	25.1300	24.4900	24.6800	-1.791%	42,184	-4.335%
2017-09-06	25.3300	25.5800	25.1300	25.1300	-0.829%	42,078	-6.049%
2017-09-05	25.5000	25.7300	25.3000	25.3400	-0.899%	25,048	-6.827%
2017-09-01	25.6300	25.7812	25.5000	25.5700	-0.428%	13,796	-7.665%
2017-08-31	25.3900	25.9500	25.3400	25.6800	+0.904%	32,806	-8.061%
2017-08-30	25.7400	25.7500	25.3900	25.4500	-0.157%	23,674	-7.230%
2017-08-29	25.3000	25.7200	25.0800	25.4900	-0.157%	25,011	-7.375%
2017-08-28	25.5500	25.9500	25.4300	25.5300	-0.739%	40,449	-7.521%
2017-08-25	25.6700	25.8693	25.3600	25.7200	+0.942%	22,872	-8.204%
2017-08-24	25.1000	25.5700	24.9050	25.4800	+1.961%	20,813	-7.339%
2017-08-23	24.6900	25.1500	24.6900	24.9900	+0.929%	16,219	-5.522%
2017-08-22	24.7500	24.9790	24.6500	24.7600	+0.040%	31,354	-4.645%
2017-08-21	24.5900	25.0200	24.3600	24.7500	+0.202%	14,452	-4.606%
2017-08-18	24.4900	24.8000	24.3600	24.7000	-0.081%	54,477	-4.413%
2017-08-17	25.2000	25.3100	24.6800	24.7200	-2.524%	43,606	-4.490%
2017-08-16	25.5200	25.7200	25.1800	25.3600	-0.549%	16,660	-6.901%
2017-08-15	25.7900	25.8800	25.2863	25.5000	-0.894%	23,759	-7.412%
2017-08-14	25.4000	25.8100	25.3100	25.7300	+2.266%	24,081	-8.239%
2017-08-11	25.4800	25.6400	25.0400	25.1600	-1.603%	35,159	-6.161%

.dark-mode .SpC1Xb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SpC1Xb{ color: #333333; background-color: white; border: 2px solid #333333; }ANCXAccess National Corpstock NASDAQ

ANCX
Access National Corp
stock NASDAQ