Access National Stock Price History (NASDAQ:ANCX)

Add to My Stocks
$28.04 $0.29 (1.02%) ANCX stock closing price Jan 18, 2017 (Closing)

The 10 year data of Access National stock price history can be viewed and downloaded here. 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 stock price was at a 5 year high of 28.95 on 13 Jan, 2017 as seen from Access National stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
2016-12-2328.5328.5828.2628.532562917.503.81
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
2016-11-1826.6326.9626.5926.949311016.533.59
2016-11-1726.7626.7626.4126.696138916.373.56
2016-11-1626.5926.7426.0726.607145016.323.55
2016-11-1526.1126.7426.1126.537763916.283.54
2016-11-1426.6426.7326.1426.2711275816.123.50
2016-11-1125.3026.3025.1426.2514563216.103.50
2016-11-1025.2226.0624.8525.1516121115.433.35
2016-11-0924.5825.8023.8724.9123707815.283.32
2016-11-0824.0224.9724.0224.395839414.963.25
2016-11-0723.9224.3022.9124.2010957514.853.23
2016-11-0423.2923.9423.1023.674590814.523.16
2016-11-0323.0223.3722.9023.238471414.253.10
2016-11-0223.1423.2822.8123.064002914.153.08
2016-11-0123.6623.6822.7323.284085614.283.10
2016-10-3123.5823.9522.9423.579457814.463.14
2016-10-2823.7023.9423.3223.396371514.353.12
2016-10-2723.8524.0123.5023.594676714.473.15
2016-10-2624.0324.0323.7023.787031914.593.17
2016-10-2524.9824.9823.7123.8515126314.633.18
2016-10-2426.7626.7623.5224.0344761214.743.20
2016-10-2125.5826.6625.3826.61909416.333.55
2016-10-2025.7725.8125.5725.701904315.773.43
2016-10-1924.7225.7024.6925.54933415.673.41
2016-10-1824.8124.8924.5224.652116615.123.29
2016-10-1724.6224.7424.5024.552198915.443.44
2016-10-1424.6124.6624.4024.48431415.403.43
2016-10-1324.4724.5324.2324.341136215.313.41
2016-10-1224.8225.0524.3924.551807815.443.44
2016-10-1124.7624.9724.3224.461571015.383.42
2016-10-1024.3224.7324.0124.503198215.413.43
2016-10-0724.1624.3524.1624.302299615.283.40
2016-10-0624.3724.3724.0824.302241115.283.40
2016-10-0524.1024.3924.1024.371411515.333.41
2016-10-0424.1224.3923.1224.02730215.113.36
2016-10-0323.9024.3223.7924.151351615.193.38
2016-09-3023.5023.9723.4023.904334515.033.35
2016-09-2923.4723.5323.4123.451490714.753.28
2016-09-2823.5023.5523.4323.511829214.793.29
2016-09-2723.5223.5323.3623.50787314.783.29
2016-09-2623.4823.6023.4523.45909914.753.28
2016-09-2323.6123.6923.5423.551711514.813.30
2016-09-2223.5923.6523.1323.641509414.873.31
2016-09-2123.1923.7523.1923.601253514.843.30
2016-09-2023.6723.6723.3823.493271214.773.29
2016-09-1923.6323.8323.5723.702365514.913.32
2016-09-1623.5523.6523.3323.594765614.843.30
2016-09-1523.2823.5323.2723.534902914.803.29
2016-09-1423.1423.4423.1423.281314314.643.26
2016-09-1322.8123.2522.7123.066887614.503.23
2016-09-1222.4422.8822.4022.881415914.393.20
2016-09-0922.5122.6922.4522.49933714.153.15
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 8.8 Jan 17,2012
Avg Stock Price 16.97

Access National Historical PE ratio: Past 5 years

Max PE Ratio 17.76 Jan 13,2017
Min PE Ratio 6.73 Apr 19,2013
Avg PE Ratio 12.02

Access National Historical PS ratio: Past 5 years

Max PS Ratio 3.86 Jan 11,2017
Min PS Ratio 1.27 Jan 17,2012
Avg PS Ratio 2.54

ANCX Industry Peers

Company Price Change (%)
Capital City Bank (CCBG)19.950.16 (0.81%)
Farmers Capital Bank (FFKT)39.950.1 (0.25%)
Cardinal Financial (CFNL)30.890.38 (1.25%)
Bb&t Corp (BBT)46.20.64 (1.4%)
Suntrust Banks (STI)54.360.48 (0.89%)
Valley Financial (VYFC)21.360 (0%)
United Bankshares (UBSI)44.150.5 (1.15%)

Access National historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Access National stock analysis. Access National stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. ANCX saw a high of 29.01, and a low of 28.25 on last trading day. Looking at Access National stock market history data, the P/S ratio was at a low of 0.6 on 27 Jan, 2009. .