ACNB

ACNB Historical Data

ACNB Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 28.39 -0.34 -1.18% 28.53 28.70 28.07 8,488
Apr 12 2021 28.73 -0.40 -1.37% 29.43 29.43 28.70 5,895
Apr 09 2021 29.13 0.36 1.25% 28.99 29.385 28.58 4,655
Apr 08 2021 28.77 0.25 0.88% 28.77 29.15 28.55 13,203
Apr 07 2021 28.52 -1.24 -4.17% 29.79 29.79 28.52 17,409
Apr 06 2021 29.76 0.39 1.33% 29.30 30.19 29.30 10,843
Apr 05 2021 29.37 -0.52 -1.74% 30.17 30.26 29.20 10,803
Apr 02 2021 29.89 0.00 +0.00% 29.69 30.44 29.52 0
Apr 01 2021 29.89 0.59 2.01% 29.69 30.44 29.52 7,103
Mar 31 2021 29.30 -1.55 -5.02% 30.84 31.715 29.22 29,477
Mar 30 2021 30.85 1.24 4.19% 29.85 31.06 29.09 22,741
Mar 29 2021 29.61 -1.32 -4.27% 30.60 30.78 29.61 11,120
Mar 26 2021 30.93 0.21 0.68% 30.80 31.30 30.73 6,102
Mar 25 2021 30.72 1.58 5.42% 28.89 30.90 28.66 18,294
Mar 24 2021 29.14 0.14 0.48% 29.22 30.51 28.51 16,184
Mar 23 2021 29.00 -0.80 -2.68% 29.45 29.7728 28.77 8,955
Mar 22 2021 29.80 -1.54 -4.91% 30.25 30.45 29.55 11,686
Mar 19 2021 31.34 1.62 5.45% 29.37 31.34 28.93 56,108
Mar 18 2021 29.72 -0.06 -0.2% 30.07 31.34 29.60 14,320
Mar 17 2021 29.78 0.08 0.27% 29.98 31.1303 29.725 12,079
Mar 16 2021 29.70 -2.53 -7.85% 31.91 31.9331 29.70 17,573
Mar 15 2021 32.23 -1.26 -3.76% 33.66 33.75 32.0807 15,599
Mar 12 2021 33.49 0.52 1.58% 33.00 33.62 32.7547 9,572
Mar 11 2021 32.97 -0.17 -0.51% 33.30 33.7388 32.48 16,717
Mar 10 2021 33.14 1.72 5.47% 31.61 33.16 31.61 17,452
Mar 09 2021 31.42 -0.52 -1.63% 31.88 32.24 31.42 18,923
Mar 08 2021 31.94 0.68 2.18% 31.19 32.31 31.19 21,001
Mar 05 2021 31.26 1.85 6.29% 29.80 31.26 29.11 27,451
Mar 04 2021 29.41 1.09 3.85% 28.40 29.55 28.40 28,125
Mar 03 2021 28.32 0.80 2.91% 27.74 28.80 27.74 11,386
Mar 02 2021 27.52 -0.35 -1.26% 27.83 28.05 27.4301 24,173
Mar 01 2021 27.87 0.26 0.94% 28.30 28.30 27.30 12,700
Feb 26 2021 27.61 -0.13 -0.47% 27.48 28.15 27.00 18,962
Feb 25 2021 27.74 -0.76 -2.67% 28.59 29.3396 27.68 29,929
Feb 24 2021 28.50 0.27 0.96% 28.42 28.7394 28.06 15,601
Feb 23 2021 28.23 0.98 3.6% 27.23 28.60 27.23 16,853
Feb 22 2021 27.25 0.38 1.41% 26.56 27.50 26.46 23,197
Feb 19 2021 26.87 0.25 0.94% 26.77 27.5048 26.17 12,172
Feb 18 2021 26.62 -0.67 -2.46% 27.13 27.4811 26.52 8,283
Feb 17 2021 27.29 0.29 1.07% 27.50 27.87 26.79 45,102
Feb 16 2021 27.00 0.44 1.66% 27.00 27.87 26.98 77,325
Feb 15 2021 26.56 0.00 +0.00% 26.57 26.83 25.35 0
Feb 12 2021 26.56 0.14 0.53% 26.57 26.83 25.35 31,667
Feb 11 2021 26.42 -0.21 -0.79% 26.80 27.13 26.37 9,391
Feb 10 2021 26.63 -0.76 -2.77% 27.70 27.70 26.02 54,323
Feb 09 2021 27.39 -0.47 -1.69% 27.52 27.80 27.03 14,657
Feb 08 2021 27.86 0.76 2.8% 27.10 27.86 26.75 26,382
Feb 05 2021 27.10 0.35 1.31% 27.13 27.19 26.5666 4,627
Feb 04 2021 26.75 0.35 1.33% 26.26 27.00 26.26 14,338
Feb 03 2021 26.40 0.49 1.89% 25.70 26.42 25.22 15,500
Feb 02 2021 25.91 0.84 3.35% 25.65 26.5499 25.50 17,590
Feb 01 2021 25.07 0.02 0.08% 25.50 25.72 24.78 16,683
Jan 29 2021 25.05 -0.48 -1.88% 25.44 26.04 25.03 17,303
Jan 28 2021 25.53 0.78 3.15% 24.77 26.20 24.77 23,120
Jan 27 2021 24.75 -0.65 -2.56% 24.62 25.345 24.06 30,174
Jan 26 2021 25.40 -0.96 -3.64% 26.68 26.68 25.04 32,307
Jan 25 2021 26.36 -0.81 -2.98% 26.85 26.85 26.10 14,110
Jan 22 2021 27.17 0.57 2.14% 26.15 27.17 26.05 22,926
Jan 21 2021 26.60 -0.47 -1.74% 27.12 27.27 26.18 18,947
Jan 20 2021 27.07 -0.13 -0.48% 27.31 27.75 26.74 14,283
Jan 19 2021 27.20 1.10 4.21% 26.19 27.27 26.13 29,024
Jan 18 2021 26.10 0.00 +0.00% 26.27 26.91 26.10 0
Jan 15 2021 26.10 -0.58 -2.17% 26.27 26.91 26.10 6,259
Jan 14 2021 26.68 0.55 2.1% 26.40 26.9999 26.40 7,345


Your Recent History
NASDAQ
ACNB
ACNB
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.