ACNB

ACNB Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ACNB Corporation ACNB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.40 -1.37% 28.73 16:30:00
Open Price Low Price High Price Close Price Prev Close
29.43 28.70 29.43 28.73 29.13
more quote information »

ACNB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.1730.2628.5229.0311,383-1.44-4.77%
1 Month33.6633.7528.5130.1016,013-4.93-14.65%
3 Months26.1933.7524.0628.2620,1152.549.7%
6 Months21.8233.7520.6026.6816,6766.9131.67%
1 Year25.8133.7519.0024.9017,5792.9211.31%
3 Years29.0041.4519.0030.0013,057-0.27-0.93%
5 Years22.8241.4519.0029.3911,0905.9125.9%

ACNB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
See More Historical Prices »


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.