Register to chat with like-minded investors on our interactive forums.
ACNB34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,580.54 | 12.40 | 0.79% | 1,580.54 | 1,580.54 | 1,580.54 | 65 |
| May 09 2024 | 1,568.14 | -22.85 | -1.44% | 1,590.99 | 1,590.99 | 1,568.14 | 3 |
| May 08 2024 | 1,590.99 | 16.19 | 1.03% | 1,589.48 | 1,592.64 | 1,587.14 | 252 |
| May 07 2024 | 1,574.80 | 22.37 | 1.44% | 1,581.00 | 1,581.00 | 1,571.85 | 1,410 |
| May 06 2024 | 1,552.43 | 9.35 | 0.61% | 1,552.43 | 1,552.43 | 1,552.43 | 5 |
| May 03 2024 | 1,543.08 | 10.13 | 0.66% | 1,543.08 | 1,543.08 | 1,543.08 | 1 |
| May 02 2024 | 1,532.95 | -27.96 | -1.79% | 1,532.95 | 1,532.95 | 1,532.95 | 1 |
| Apr 30 2024 | 1,560.91 | 8.14 | 0.52% | 1,560.91 | 1,560.91 | 1,560.91 | 1 |
| Apr 29 2024 | 1,552.77 | -25.81 | -1.64% | 1,564.19 | 1,564.19 | 1,550.00 | 107 |
| Apr 26 2024 | 1,578.58 | -31.70 | -1.97% | 1,577.14 | 1,578.58 | 1,577.14 | 2 |
| Apr 25 2024 | 1,610.28 | 0.00 | 0.00% | 1,610.28 | 1,610.28 | 1,610.28 | 0 |
| Apr 24 2024 | 1,610.28 | -16.60 | -1.02% | 1,610.28 | 1,610.28 | 1,610.28 | 1 |
| Apr 23 2024 | 1,626.88 | -17.01 | -1.03% | 1,640.3699 | 1,640.3699 | 1,626.88 | 12 |
| Apr 22 2024 | 1,643.89 | -6.50 | -0.39% | 1,643.89 | 1,643.89 | 1,643.89 | 1 |
| Apr 19 2024 | 1,650.39 | -5.29 | -0.32% | 1,650.39 | 1,650.39 | 1,650.39 | 1 |
| Apr 18 2024 | 1,655.68 | 0.00 | 0.00% | 1,655.68 | 1,655.68 | 1,655.68 | 0 |
| Apr 17 2024 | 1,655.68 | 0.00 | 0.00% | 1,655.68 | 1,655.68 | 1,655.68 | 0 |
| Apr 16 2024 | 1,655.68 | 33.75 | 2.08% | 1,655.00 | 1,655.68 | 1,655.00 | 12 |
| Apr 15 2024 | 1,621.93 | 9.93 | 0.62% | 1,621.93 | 1,621.93 | 1,621.93 | 1 |
| Apr 12 2024 | 1,612.00 | -38.00 | -2.30% | 1,621.00 | 1,621.00 | 1,612.00 | 6 |
| Apr 11 2024 | 1,650.00 | 0.00 | 0.00% | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| Apr 10 2024 | 1,650.00 | -9.07 | -0.55% | 1,650.00 | 1,650.00 | 1,650.00 | 2 |
| Apr 09 2024 | 1,659.07 | -29.93 | -1.77% | 1,658.63 | 1,659.07 | 1,658.63 | 8 |
| Apr 08 2024 | 1,689.00 | 15.00 | 0.90% | 1,689.00 | 1,689.00 | 1,689.00 | 2 |
| Apr 05 2024 | 1,674.00 | -14.89 | -0.88% | 1,674.00 | 1,674.00 | 1,674.00 | 4 |
| Apr 04 2024 | 1,688.89 | 10.99 | 0.65% | 1,682.87 | 1,688.89 | 1,682.87 | 20 |
| Apr 03 2024 | 1,677.90 | -25.39 | -1.49% | 1,677.90 | 1,677.90 | 1,677.90 | 1 |
| Apr 02 2024 | 1,703.29 | -28.87 | -1.67% | 1,692.21 | 1,703.59 | 1,692.21 | 6 |
| Apr 01 2024 | 1,732.16 | 0.00 | 0.00% | 1,732.16 | 1,732.16 | 1,732.16 | 0 |
| Mar 28 2024 | 1,732.16 | 41.03 | 2.43% | 1,715.30 | 1,732.16 | 1,715.30 | 23 |
| Mar 27 2024 | 1,691.13 | 36.13 | 2.18% | 1,701.84 | 1,701.84 | 1,691.13 | 7 |
| Mar 26 2024 | 1,655.00 | 0.00 | 0.00% | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| Mar 25 2024 | 1,655.00 | -34.05 | -2.02% | 1,651.30 | 1,655.00 | 1,651.30 | 3 |
| Mar 22 2024 | 1,689.05 | -28.95 | -1.69% | 1,715.07 | 1,715.07 | 1,689.05 | 17 |
| Mar 21 2024 | 1,718.00 | -174.40 | -9.22% | 1,756.90 | 1,756.90 | 1,710.78 | 28 |
| Mar 20 2024 | 1,892.40 | 8.47 | 0.45% | 1,886.70 | 1,892.40 | 1,886.70 | 2 |
| Mar 19 2024 | 1,883.93 | 18.50 | 0.99% | 1,883.09 | 1,889.11 | 1,877.48 | 200 |
| Mar 18 2024 | 1,865.43 | 0.00 | 0.00% | 1,865.43 | 1,865.43 | 1,865.43 | 0 |
| Mar 15 2024 | 1,865.43 | -16.46 | -0.87% | 1,865.43 | 1,865.43 | 1,865.43 | 1 |
| Mar 14 2024 | 1,881.89 | -10.00 | -0.53% | 1,882.04 | 1,882.04 | 1,881.89 | 239 |
| Mar 13 2024 | 1,891.89 | -5.31 | -0.28% | 1,891.89 | 1,891.89 | 1,891.89 | 3 |
| Mar 12 2024 | 1,897.20 | 22.26 | 1.19% | 1,897.20 | 1,897.20 | 1,897.20 | 1 |
| Mar 11 2024 | 1,874.94 | -13.98 | -0.74% | 1,851.82 | 1,875.31 | 1,851.82 | 1 |
| Mar 08 2024 | 1,888.92 | -18.73 | -0.98% | 1,889.06 | 1,890.00 | 1,888.92 | 4 |
| Mar 07 2024 | 1,907.65 | 19.81 | 1.05% | 1,907.65 | 1,907.65 | 1,907.65 | 7 |
| Mar 06 2024 | 1,887.84 | 0.00 | 0.00% | 1,887.84 | 1,887.84 | 1,887.84 | 0 |
| Mar 05 2024 | 1,887.84 | 0.00 | 0.00% | 1,887.84 | 1,887.84 | 1,887.84 | 0 |
| Mar 04 2024 | 1,887.84 | 0.00 | 0.00% | 1,887.84 | 1,887.84 | 1,887.84 | 0 |
| Mar 01 2024 | 1,887.84 | 15.36 | 0.82% | 1,887.84 | 1,887.84 | 1,887.84 | 1 |
| Feb 29 2024 | 1,872.48 | -2.40 | -0.13% | 1,867.27 | 1,872.48 | 1,863.93 | 170 |
| Feb 28 2024 | 1,874.88 | 17.16 | 0.92% | 1,871.16 | 1,874.88 | 1,871.16 | 8 |
| Feb 27 2024 | 1,857.72 | -30.12 | -1.60% | 1,870.60 | 1,870.60 | 1,857.72 | 200 |
| Feb 26 2024 | 1,887.84 | 6.33 | 0.34% | 1,887.84 | 1,887.84 | 1,887.84 | 1 |
| Feb 23 2024 | 1,881.51 | 48.06 | 2.62% | 1,855.00 | 1,882.56 | 1,855.00 | 4 |
| Feb 22 2024 | 1,833.45 | 60.64 | 3.42% | 1,800.00 | 1,833.45 | 1,800.00 | 37 |
| Feb 21 2024 | 1,772.81 | -67.94 | -3.69% | 1,772.81 | 1,772.81 | 1,772.81 | 1 |
| Feb 20 2024 | 1,840.75 | 0.00 | 0.00% | 1,840.75 | 1,840.75 | 1,840.75 | 0 |
| Feb 19 2024 | 1,840.75 | 0.00 | 0.00% | 1,840.75 | 1,840.75 | 1,840.75 | 0 |
| Feb 16 2024 | 1,840.75 | 0.00 | 0.00% | 1,840.75 | 1,840.75 | 1,840.75 | 0 |
| Feb 15 2024 | 1,840.75 | 4.75 | 0.26% | 1,851.04 | 1,851.04 | 1,840.75 | 2 |
| Feb 14 2024 | 1,836.00 | -1.04 | -0.06% | 1,836.00 | 1,836.00 | 1,836.00 | 1 |
