ACNB Corporation (ACNB)
NASDAQ: ACNB · Real-Time Price · USD
47.55
+0.64 (1.36%)
Nov 8, 2024, 4:00 PM EST - Market closed

ACNB Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 8, 202446.5147.5746.1047.5547.551.36%28,848
Nov 7, 202450.2350.2345.9046.9146.91-7.51%34,121
Nov 6, 202444.9950.7243.9950.7250.7217.46%59,564
Nov 5, 202442.4543.1842.4543.1843.183.33%12,822
Nov 4, 202441.0341.7941.0341.7941.790.36%7,775
Nov 1, 202442.0942.0941.5041.6441.64-0.86%6,456
Oct 31, 202441.9542.1041.8442.0042.000.02%19,293
Oct 30, 202441.5042.8041.5041.9941.991.13%7,116
Oct 29, 202441.9042.0541.5241.5241.52-1.68%7,854
Oct 28, 202442.8342.9042.0642.2342.230.55%11,076
Oct 25, 202443.0543.0542.0042.0042.00-2.05%5,898
Oct 24, 202442.2843.6842.2842.8842.88-1.36%9,416
Oct 23, 202442.9943.4742.6943.4743.470.44%5,977
Oct 22, 202442.7243.4842.7243.2843.282.46%14,052
Oct 21, 202443.0143.0142.2442.2442.24-4.22%8,360
Oct 18, 202443.9544.3143.9544.1044.10-0.14%6,552
Oct 17, 202443.8644.4543.3144.1644.161.31%23,625
Oct 16, 202443.2743.7542.6843.5943.592.01%21,587
Oct 15, 202441.7144.5041.5642.7342.730.90%18,486
Oct 14, 202442.4642.6342.2642.3542.35-0.45%8,489
Oct 11, 202442.0043.2442.0042.5442.541.62%13,268
Oct 10, 202441.5042.0040.7341.8641.86-0.31%10,484
Oct 9, 202442.3142.4841.7041.9941.99-0.17%18,578
Oct 8, 202442.0942.5541.8542.0642.06-0.87%8,386
Oct 7, 202441.7542.4341.5042.4342.430.43%8,703
Oct 4, 202442.7543.9042.2542.2542.250.02%18,773
Oct 3, 202442.1142.4942.0042.2442.24-0.05%12,263
Oct 2, 202441.7642.3041.5342.2642.261.12%13,335
Oct 1, 202443.2143.2141.6841.7941.79-4.31%11,736
Sep 30, 202442.8043.6742.6843.6743.671.13%23,057
Sep 27, 202442.5343.5042.0343.1843.183.25%22,819
Sep 26, 202443.2143.2141.6841.8241.82-1.74%10,305
Sep 25, 202443.1143.3542.2242.5642.56-1.48%9,417
Sep 24, 202443.2643.6742.0543.2043.200.70%32,590
Sep 23, 202443.7943.7942.4342.9042.90-1.31%10,420
Sep 20, 202443.3644.1543.1743.4743.47-1.23%51,181
Sep 19, 202443.6044.1243.0044.0144.012.64%16,956
Sep 18, 202443.0044.2542.4942.8842.880.28%23,392
Sep 17, 202441.4443.5041.3142.7642.763.81%37,685
Sep 16, 202442.2542.5641.0041.1941.19-2.35%26,207
Sep 13, 202442.3543.0041.6642.1842.181.42%15,174
Sep 12, 202440.6541.6839.5041.5941.593.61%15,435
Sep 11, 202440.2040.6339.7040.1440.14-0.99%7,090
Sep 10, 202439.6140.5439.1540.5440.541.58%13,628
Sep 9, 202439.5040.3639.4939.9139.911.68%14,806
Sep 6, 202440.0640.0639.1839.2539.25-2.27%10,871
Sep 5, 202440.1640.1640.1640.1640.16-1.57%4,298
Sep 4, 202440.6640.9940.3540.8040.80-0.12%12,156
Sep 3, 202441.2941.4540.0440.8540.85-2.78%44,711
Aug 30, 202441.6042.6640.8542.0242.020.05%13,142
Aug 29, 202441.5143.5041.5142.0041.681.23%14,113
Aug 28, 202439.2241.5039.2241.4941.182.17%7,889
Aug 27, 202440.8940.9939.8840.6140.30-1.19%12,396
Aug 26, 202442.5442.5440.7441.1040.79-2.91%23,700
Aug 23, 202439.9642.3339.9642.3342.016.68%23,849
Aug 22, 202439.0539.6838.5139.6839.380.71%19,775
Aug 21, 202439.2539.6439.2539.4039.100.38%5,868
Aug 20, 202440.3940.3939.0139.2538.95-2.41%11,153
Aug 19, 202439.9340.5039.0040.2239.920.88%24,203
Aug 16, 202439.4739.8936.5439.8739.570.48%12,651
Aug 15, 202439.4740.6538.4039.6839.384.12%33,711
Aug 14, 202438.4038.9038.0038.1137.82-0.96%6,927
Aug 13, 202436.9538.4836.9538.4838.194.54%5,697
Aug 12, 202437.5037.5035.3736.8136.53-1.45%13,635
Aug 9, 202437.6037.8437.0637.3537.07-1.19%7,857
Aug 8, 202437.8438.3437.6637.8037.512.58%13,328
Aug 7, 202437.5638.2336.6536.8536.57-0.43%7,331
Aug 6, 202436.6137.1135.8037.0136.731.37%13,879
Aug 5, 202437.2137.9535.9236.5136.23-5.66%19,920
Aug 2, 202438.9738.9738.3738.7038.41-4.61%10,730
Aug 1, 202441.6641.9039.7840.5740.26-2.19%20,175
Jul 31, 202439.6141.7039.2241.4841.175.84%32,287
Jul 30, 202439.4139.5939.0839.1938.890.49%13,409
Jul 29, 202439.0439.2637.9739.0038.71-0.20%13,082
Jul 26, 202439.2139.5038.5539.0838.790.73%23,357
Jul 25, 202438.8039.1538.2038.8038.500.77%48,289
Jul 24, 202442.9542.9537.8838.5038.21-9.54%57,830
Jul 23, 202440.0242.7540.0242.5642.242.68%23,395
Jul 22, 202440.0841.8439.8541.4541.142.93%13,349
Jul 19, 202440.6041.0039.9740.2739.97-0.35%18,160
Jul 18, 202441.3541.7939.5940.4140.11-2.98%33,025
Jul 17, 202440.9441.8840.4641.6541.340.70%21,739
Jul 16, 202439.4841.6339.4841.3641.055.92%26,343
Jul 15, 202437.6739.4837.6739.0538.764.66%19,480
Jul 12, 202437.7938.0537.0637.3137.03-0.19%14,370
Jul 11, 202435.2837.5035.2837.3837.108.10%20,805
Jul 10, 202433.7234.5833.7234.5834.323.10%6,945
Jul 9, 202432.6634.1232.5133.5433.291.48%24,523
Jul 8, 202432.8333.4132.5533.0532.801.35%23,738
Jul 5, 202434.8434.8432.6132.6132.36-6.56%19,899
Jul 3, 202435.9035.9034.9034.9034.64-2.24%2,354
Jul 2, 202436.2436.3135.7035.7035.43-1.27%5,535
Jul 1, 202436.0636.5035.7136.1635.89-0.30%28,178
Jun 28, 202434.5236.4034.5236.2736.005.65%76,142
Jun 27, 202433.1834.3333.1834.3334.074.54%7,264
Jun 26, 202432.2032.8432.1032.8432.591.05%12,379
Jun 25, 202433.6533.6532.5032.5032.25-2.29%4,230
Jun 24, 202432.5633.4132.5633.2633.011.53%8,203
Jun 21, 202432.0132.8032.0032.7632.513.51%28,530
Jun 20, 202431.6732.0431.1631.6531.41-1.06%11,829