Access National Stock Price History (NASDAQ:ANCX)

Add to My Stocks
$28.44 $0.53 (1.9%) ANCX stock closing price Mar 24, 2017 (Closing)

Access National stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Access National price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Access National stock price history chart shows that the stock price was at a high of 28.95 on 16 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2428.2228.5528.1228.445738018.473.69
2017-03-2326.7528.1626.7427.917710518.123.62
2017-03-2226.7826.8826.4326.753390017.373.47
2017-03-2126.8527.3926.6226.805111617.403.48
2017-03-2026.9827.0826.7726.972076617.513.50
2017-03-1726.7727.2026.7327.074836517.583.51
2017-03-1626.9227.0026.7026.841329217.433.48
2017-03-1527.2927.8626.6326.923263717.483.49
2017-03-1426.5827.1826.3226.991859317.533.50
2017-03-1326.8127.4326.8127.111176217.603.52
2017-03-1027.0727.2926.6326.922857417.483.49
2017-03-0927.4027.5426.9227.072139117.583.51
2017-03-0827.1327.2826.8526.921762617.483.49
2017-03-0726.7926.9226.7926.872853217.453.49
2017-03-0626.9127.0526.8026.871722717.453.49
2017-03-0327.4027.4026.8027.141749817.623.52
2017-03-0227.7328.1227.3327.401781717.793.56
2017-03-0128.0028.4427.8328.082027118.233.64
2017-02-2827.3627.8227.2727.612698117.933.58
2017-02-2727.5327.6227.3227.592805217.923.58
2017-02-2427.7628.0027.2527.542005617.883.57
2017-02-2327.9527.9527.5127.821644618.073.61
2017-02-2227.7527.9627.6227.762842618.033.60
2017-02-2127.4827.8827.4427.771773518.033.60
2017-02-1727.3527.5327.1927.502175817.863.57
2017-02-1627.0227.5527.0227.281940617.713.54
2017-02-1527.1227.3027.0027.141747717.623.52
2017-02-1426.9927.3626.8227.262904117.703.54
2017-02-1326.5026.9926.4826.973044217.513.50
2017-02-1026.5826.6226.3226.593788717.273.45
2017-02-0926.1026.4926.1026.391396917.143.43
2017-02-0826.1926.2825.9625.982796016.873.37
2017-02-0725.9726.6925.8626.361983117.123.42
2017-02-0626.7527.1626.4726.483756317.203.44
2017-02-0326.7727.1026.4027.002929717.533.50
2017-02-0226.5126.6826.2526.515760617.213.44
2017-02-0127.1327.3926.4126.634880417.293.46
2017-01-3126.5926.8226.3626.681594817.333.46
2017-01-3027.1627.1626.6526.652738017.313.46
2017-01-2727.7327.7327.1127.323072617.743.55
2017-01-2628.9128.9126.8127.382227317.783.55
2017-01-2526.7526.9926.7526.911890317.473.49
2017-01-2426.7926.8226.3226.674180717.323.46
2017-01-2327.5027.5026.5926.594282417.273.45
2017-01-2027.5827.7827.3427.516794316.883.67
2017-01-1927.9828.0527.6527.651603916.963.69
2017-01-1828.4328.4327.9028.041772617.203.74
2017-01-1728.9929.0128.2528.333271117.383.78
2017-01-160.000.000.0028.950N/AN/A
2017-01-1328.9429.2828.7828.956077717.763.86
2017-01-1228.9028.9528.5728.862446917.713.85
2017-01-1128.7128.9528.5928.923287717.743.86
2017-01-1028.0628.8828.0628.783886317.663.84
2017-01-0928.1028.1827.9428.152607217.273.75
2017-01-0628.1728.3127.9928.143980617.263.75
2017-01-0528.1528.2627.9828.173546417.283.76
2017-01-0428.0128.4827.9128.334083117.383.78
2017-01-0327.9928.3827.4128.144199617.263.75
2017-01-020.000.000.0027.760N/AN/A
2016-12-3027.8628.0527.6927.761246917.033.70
2016-12-2928.1328.4327.5428.043537217.203.74
2016-12-2828.4928.6727.8028.305371317.363.77
2016-12-2728.5228.7628.4328.513102217.493.80
2016-12-260.000.000.0028.530N/AN/A
2016-12-2328.5328.5828.2628.532562917.503.81
2016-12-2228.5228.6528.0928.413826517.433.79
2016-12-2128.3328.5528.1428.432085117.443.79
2016-12-2028.2628.6328.0328.205881517.303.76
2016-12-1928.3428.5727.8028.104421517.243.75
2016-12-1628.4328.4328.0328.2013951617.303.76
2016-12-1528.1328.5828.0928.283324817.353.77
2016-12-1428.8528.8527.9828.093545917.233.75
2016-12-1328.6128.8228.4228.552247517.523.81
2016-12-1228.9028.9028.3528.472063517.473.80
2016-12-0928.6728.9128.3728.673764317.593.82
2016-12-0828.4428.7128.1228.564482417.523.81
2016-12-0728.2328.4628.2128.382469517.413.79
2016-12-0628.3728.6327.9628.174255917.283.76
2016-12-0527.6628.4227.6628.303525717.363.77
2016-12-0227.8527.8527.5027.664597516.973.69
2016-12-0127.4127.8427.1927.656093216.963.69
2016-11-3027.4527.7527.0027.374818216.793.65
2016-11-2927.5227.7626.9027.137414816.643.62
2016-11-2827.8727.9727.2527.373262816.793.65
2016-11-2527.8128.0527.8027.981715017.173.73
2016-11-240.000.000.0027.950N/AN/A
2016-11-2328.1028.1027.6127.955241517.153.73
2016-11-2227.3128.0327.2227.954398217.153.73
2016-11-2126.8727.2226.8127.225295716.703.63
Get more Data

Access National Stock Chart

View ANCX PE ratio, PS ratio stocks charts and compare with peers.
ANCX Chart
Note: Compare Access National stock price history with the index and industry peers.

Access National Historical Prices: Past 5 years

Max Stock Price 28.95 Jan 13,2017
Min Stock Price 10.49 Mar 30,2012
Avg Stock Price 17.64

Access National Historical PE ratio: Past 5 years

Max PE Ratio 18.47 Mar 24,2017
Min PE Ratio 6.73 Apr 19,2013
Avg PE Ratio 12.33

Access National Historical PS ratio: Past 5 years

Max PS Ratio 3.86 Jan 11,2017
Min PS Ratio 1.3 Apr 18,2013
Avg PS Ratio 2.62

ANCX Industry Peers

Company Price Change (%)
1st United Bancorp (FUBC)8.850.03 (0.34%)
Omniamerican Bancorp (OABC)26.170.31 (1.2%)
Cardinal Financial (CFNL)28.790.19 (0.66%)
Bb&t Corp (BBT)44.410.09 (0.2%)
Suntrust Banks (STI)54.810.04 (0.07%)
Valley Financial (VYFC)21.360 (0%)
United Bankshares (UBSI)40.90.3 (0.74%)

We provide Access National historical quotes along with PE ratio and PS ratio for doing Access National fundamental analysis. Access National stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. ANCX saw an opening price of 28.22, and a closing price of 28.44 on 24 Mar, 2017. Looking at Access National stock market history data, the P/S ratio was at a low of 0.6 on 27 Jan, 2009. .