Access National Corporation - 15 Year Stock Price History | ANCX
Historical daily share price chart and data for Access National Corporation from 2004 to 2019 adjusted for splits and dividends. ANCX was delisted after January 31, 2019.
- The latest closing stock price for Access National Corporation on January 31, 2019 is 23.61.
- The all-time high Access National Corporation closing stock price was 29.83 on June 22, 2018.
| Access National Corporation Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2019 | 23.7700 | 21.9500 | 24.3500 | 21.9500 | 23.6100 | 10.69% |
| 2018 | 27.3356 | 27.6411 | 29.8268 | 20.5800 | 21.3300 | -21.61% |
| 2017 | 26.7538 | 26.9039 | 29.4743 | 23.9900 | 27.2111 | 2.53% |
| 2016 | 20.5262 | 18.5042 | 27.4107 | 15.4846 | 26.5406 | 39.64% |
| 2015 | 18.1546 | 15.1860 | 20.7369 | 15.1860 | 19.0059 | 24.64% |
| 2014 | 13.9459 | 12.6416 | 15.7303 | 11.9228 | 15.2491 | 19.25% |
| 2013 | 11.6684 | 11.2253 | 14.0977 | 9.1959 | 12.7870 | 23.73% |
| 2012 | 9.2472 | 6.7094 | 11.1935 | 6.5313 | 10.3349 | 58.24% |
| 2011 | 5.6451 | 4.8113 | 6.7688 | 4.7427 | 6.5313 | 38.48% |
| 2010 | 4.4566 | 4.3085 | 4.9647 | 4.1272 | 4.7165 | 10.21% |
| 2009 | 4.0880 | 3.4504 | 4.9458 | 2.8742 | 4.2795 | 24.03% |
| 2008 | 4.5310 | 4.3307 | 5.7930 | 3.2505 | 3.4504 | -20.19% |
| 2007 | 5.8786 | 6.8505 | 6.9004 | 4.0229 | 4.3235 | -36.49% |
| 2006 | 7.1663 | 10.6182 | 10.6182 | 6.3061 | 6.8078 | -32.78% |
| 2005 | 5.7658 | 4.8933 | 10.1278 | 4.5131 | 10.1278 | 101.56% |
