ACNB Corporation (ACNB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.78 | -10.3329009944 | 46.26 | 46.9 | 41.48 | 14183 | 44.33787672 | CS |
| 4 | -6.63 | -13.7809187279 | 48.11 | 49.25 | 41.48 | 14700 | 46.17545338 | CS |
| 12 | -1.05 | -2.46884552081 | 42.53 | 50.72 | 40.7301 | 15996 | 45.49028914 | CS |
| 26 | 9.81 | 30.9756867698 | 31.67 | 50.72 | 31.155 | 17213 | 42.09968098 | CS |
| 52 | -2.43 | -5.53404691414 | 43.91 | 50.72 | 30.24 | 16172 | 40.19257692 | CS |
| 156 | 12.52 | 43.2320441989 | 28.96 | 50.72 | 27 | 17929 | 35.69146517 | CS |
| 260 | 4.28 | 11.5053763441 | 37.2 | 50.72 | 19 | 19214 | 31.94304449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 41.48 | -0.2 | -0.48 | 40.33 | 42.74 | 40.33 | 50487 |
| 1734651300 | 41.68 | -1.19 | -2.78 | 43.25 | 43.6 | 41.68 | 13035 |
| 1734564900 | 42.87 | -2.78 | -6.09 | 46.17 | 46.36 | 42 | 17367 |
| 1734478500 | 45.65 | -0.66 | -1.43 | 46.16 | 46.475 | 45.0802 | 22837 |
| 1734392100 | 46.31 | 0.6 | 1.31 | 45.43 | 46.9 | 45.43 | 9868 |
| 1734132900 | 45.71 | -0.73 | -1.57 | 46.26 | 46.2862 | 45.5 | 7807 |
| 1734046500 | 46.44 | -0.27 | -0.58 | 46.45 | 46.6 | 45.83 | 13695 |
| 1733960100 | 46.71 | 0.59 | 1.28 | 46.53 | 47.49 | 46.08 | 12851 |
| 1733873700 | 46.12 | 0.52 | 1.14 | 45.59 | 46.44 | 44.51 | 17645 |
| 1733787300 | 45.6 | -1.14 | -2.44 | 46.97 | 47.025 | 45.43 | 20363 |
| 1733528100 | 46.74 | 0.48 | 1.04 | 46.83 | 46.83 | 45.97 | 8357 |
| 1733441700 | 46.26 | -0.07 | -0.15 | 46.47 | 46.74 | 45.5116 | 18411 |
| 1733355300 | 46.33 | 1.33 | 2.96 | 44.88 | 46.6988 | 44.32 | 15558 |
| 1733268900 | 45 | -1.48 | -3.18 | 46.35 | 46.35 | 44.89 | 12219 |
| 1733182500 | 46.48 | -0.38 | -0.81 | 47.17 | 47.17 | 45.8029 | 18627 |
| 1732917840 | 46.86 | -0.1 | -0.21 | 47.19 | 47.49 | 46.66 | 4621 |
| 1732750500 | 46.96 | 0.15 | 0.32 | 47.27 | 47.29 | 46.81 | 8680 |
| 1732664100 | 46.81 | -1.56 | -3.23 | 48.27 | 48.27 | 46.81 | 12707 |
| 1732577700 | 48.37 | 0.41 | 0.85 | 48.46 | 49.25 | 48.37 | 20895 |
| 1732318500 | 47.96 | 0.34 | 0.71 | 48.11 | 48.7033 | 47.7 | 19230 |
| 1732232100 | 47.62 | 0.45 | 0.95 | 47.17 | 48.3952 | 46.93 | 23474 |
| 1732145700 | 47.17 | 0.04 | 0.08 | 46.85 | 47.17 | 46.33 | 24590 |
| 1732059300 | 47.13 | 0.78 | 1.68 | 46.89 | 47.8693 | 46.88 | 11314 |
| 1731972900 | 46.35 | -1.1 | -2.32 | 47.12 | 49.0103 | 46.24 | 18259 |
| 1731713700 | 47.45 | -0.05 | -0.11 | 47.96 | 48.35 | 47 | 11118 |
| 1731627300 | 47.5 | -0.11 | -0.23 | 47.82 | 48.25 | 46.7 | 28965 |
| 1731540900 | 47.61 | -0.51 | -1.06 | 48.28 | 48.65 | 47.43 | 35703 |
| 1731454500 | 48.12 | -1.04 | -2.12 | 49.3 | 49.33 | 47.36 | 21644 |
| 1731368100 | 49.16 | 1.61 | 3.39 | 48.03 | 49.17 | 47.55 | 16477 |
| 1731108900 | 47.55 | 0.64 | 1.36 | 46.51 | 47.57 | 46.1 | 28848 |
| 1731022500 | 46.91 | -3.81 | -7.51 | 50.23 | 50.23 | 45.9 | 34121 |
| 1730936100 | 50.72 | 7.54 | 17.46 | 44.99 | 50.72 | 44.99 | 55166 |
| 1730849700 | 43.18 | 1.39 | 3.33 | 42.03 | 43.18 | 42 | 12822 |
| 1730763300 | 41.79 | 0.15 | 0.36 | 41.6 | 41.79 | 41.0308 | 7775 |
| 1730500500 | 41.64 | -0.36 | -0.86 | 42.3 | 42.85 | 41.5 | 6456 |
| 1730414100 | 42 | 0.01 | 0.02 | 42.17 | 42.4 | 41.84 | 19293 |
| 1730327700 | 41.99 | 0.47 | 1.13 | 41.5 | 42.8 | 41.5 | 7116 |
| 1730241300 | 41.52 | -0.71 | -1.68 | 41.9 | 42.05 | 41.52 | 7854 |
| 1730154900 | 42.23 | 0.23 | 0.55 | 42.83 | 42.9 | 42.06 | 11076 |
| 1729895700 | 42 | -0.88 | -2.05 | 43 | 43.24 | 42 | 5898 |
| 1729809300 | 42.88 | -0.59 | -1.36 | 42.28 | 43.68 | 42.28 | 9416 |
| 1729722900 | 43.47 | 0.19 | 0.44 | 42.82 | 43.47 | 42.69 | 5977 |
| 1729636500 | 43.28 | 1.04 | 2.46 | 42.3 | 43.4839 | 42.3 | 14052 |
| 1729550100 | 42.24 | -1.86 | -4.22 | 44.15 | 44.15 | 42.24 | 8174 |
| 1729290900 | 44.1 | -0.06 | -0.14 | 43.95 | 44.31 | 43.95 | 6552 |
| 1729204500 | 44.16 | 0.57 | 1.31 | 43.75 | 44.4454 | 43.31 | 23625 |
| 1729118100 | 43.59 | 0.86 | 2.01 | 43.27 | 43.75 | 42.68 | 21587 |
| 1729031700 | 42.73 | 0.38 | 0.90 | 42.64 | 44.4999 | 41.56 | 18486 |
| 1728945300 | 42.35 | -0.19 | -0.45 | 42.67 | 42.67 | 42.26 | 8489 |
| 1728686100 | 42.54 | 0.68 | 1.62 | 41.98 | 43.24 | 41.98 | 13268 |
| 1728599700 | 41.86 | -0.13 | -0.31 | 41.5 | 42 | 40.7301 | 10484 |
| 1728513300 | 41.99 | -0.07 | -0.17 | 42.13 | 42.475 | 41.7 | 18578 |
| 1728426900 | 42.06 | -0.37 | -0.87 | 42.7 | 42.7 | 41.85 | 8386 |
| 1728340500 | 42.43 | 0.18 | 0.43 | 42.23 | 42.51 | 41.5 | 8703 |
| 1728081300 | 42.25 | 0.01 | 0.02 | 42.75 | 43.9 | 42.2 | 18773 |
| 1727994900 | 42.24 | -0.02 | -0.05 | 42.15 | 42.4937 | 42 | 12263 |
| 1727908500 | 42.26 | 0.47 | 1.12 | 41.52 | 42.3 | 41.52 | 13335 |
| 1727822100 | 41.79 | -1.88 | -4.31 | 43.21 | 43.21 | 41.68 | 11736 |
| 1727735700 | 43.67 | 0.49 | 1.13 | 42.92 | 43.67 | 42.68 | 23057 |
| 1727476500 | 43.18 | 1.36 | 3.25 | 42.53 | 43.5 | 42.03 | 22819 |
| 1727390100 | 41.82 | -0.74 | -1.74 | 43.21 | 43.21 | 41.68 | 10305 |
| 1727303700 | 42.56 | -0.64 | -1.48 | 43.08 | 43.35 | 42.215 | 9417 |
| 1727217300 | 43.2 | 0.3 | 0.70 | 43.26 | 43.67 | 42.045 | 32590 |
| 1727130900 | 42.9 | -0.57 | -1.31 | 43.79 | 43.79 | 42.43 | 10420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
