Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ACNB Corporation - Common Stock (ACNB)

65.29
+0.30 (0.46%)
NASDAQ · Last Trade: Oct 28th, 2:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ACNB Corporation - Common Stock (ACNB)

DateOpenHighLowCloseVolumeAdjusted Close
10/27/202665.3565.9464.8665.2945,39665.29
10/26/202665.4266.1664.6364.9961,41164.99
10/23/202665.1965.9864.4765.4253,15065.42
10/22/202664.3066.0663.4565.3990,06665.39
10/21/202663.8163.8163.0463.6462,24263.64
10/20/202663.0064.2863.0063.5951,76963.59
10/19/202663.2563.2962.2762.8948,97662.89
10/16/202663.2064.4263.1263.3455,77763.34
10/15/202662.9063.2462.3563.1858,80163.18
10/14/202661.8262.6661.4162.5160,99362.51
10/13/202663.0563.5562.0862.7041,07062.70
10/12/202662.1263.0062.0362.7137,35562.71
10/09/202663.1563.3562.1662.2933,78462.29
10/08/202662.8863.7262.3463.1953,90463.19
10/07/202663.1663.3862.2963.1250,70163.12
10/06/202663.9664.3063.5363.7343,03663.73
10/05/202663.8264.7763.1063.7871,04863.78
10/02/202663.4164.2063.2963.7845,27963.78
10/01/202662.0063.0260.9362.8956,11362.89
9/30/202662.8062.8861.7462.3053,19362.30
9/29/202663.1863.4061.9362.8152,55462.81
9/28/202663.3163.6962.7163.1842,67263.18
9/25/202663.3663.9463.1863.7365,25263.73
9/24/202663.0563.6261.9963.4457,86263.44
9/23/202663.5163.7962.8362.8742,77462.87
9/22/202664.2064.4063.3663.9449,66263.94
9/21/202664.5564.7563.5563.8557,72063.85
9/18/202663.5365.8963.0964.57249,82964.57
9/17/202664.9865.4164.0264.0661,20364.06
9/16/202665.3465.4863.1964.5551,64264.55
9/15/202664.9865.3564.3765.3456,17965.34
9/14/202665.0865.8064.8064.9968,26064.99
9/11/202665.5466.0064.5865.1963,41565.19
9/10/202664.2365.1263.7365.0244,79965.02
9/09/202665.0365.0664.0864.3056,92664.30
9/08/202665.6165.9263.6865.3357,25365.33
9/04/202665.2566.7065.1565.9574,74365.95
9/03/202665.6967.6065.4065.6187,40065.61
9/02/202663.8165.5863.7865.20112,88165.20
9/01/202664.5764.5762.9863.9894,55863.98
8/31/202664.4666.5363.5964.9981,14864.57
8/28/202664.8065.2964.2764.5148,68664.09
8/27/202663.9964.7463.0164.5245,34764.10
8/26/202664.7464.9363.9064.32138,04363.90
8/25/202664.5064.8164.0664.7091,99164.28
8/24/202664.1865.0163.7364.4491,00564.02
8/21/202664.0165.2663.1564.45224,96764.03
8/20/202662.8763.8562.5063.6542,96663.24
8/19/202664.1564.3862.4563.2393,97662.82
8/18/202664.5464.9963.6264.1931,81863.78
8/17/202665.0065.1764.2064.3750,08563.95
8/14/202664.9065.2964.4064.9332,24064.51
8/13/202664.7565.2564.5464.8937,47964.47
8/12/202664.8165.0764.0664.5252,67064.10
8/11/202663.5664.4263.4464.4251,12664.00
8/10/202663.8364.3262.9163.4963,07663.08
8/07/202664.1564.8263.8064.3844,60363.96
8/06/202665.3465.7564.5865.0173,47464.59
8/05/202665.4365.6064.6065.2349,32764.81
8/04/202664.4465.7264.0365.4350,96265.01
8/03/202665.1065.9464.2664.5265,33964.10
7/31/202663.7364.4863.3164.4853,54064.06
7/30/202663.7664.5763.0563.8348,37863.42
7/29/202664.2464.7263.5163.5383,92263.12
7/28/202664.5665.2763.3864.5696,06764.14