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

ACNB Corporation - Common Stock (ACNB)

50.47
+1.41 (2.87%)
NASDAQ · Last Trade: Apr 27th, 9:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ACNB Corporation - Common Stock (ACNB)

DateOpenHighLowCloseVolumeAdjusted Close
4/27/202648.7550.4848.7550.47111,70050.47
4/24/202650.3050.4848.8549.0671,31549.06
4/23/202650.2951.1349.8050.48133,32950.48
4/22/202650.1750.3949.5949.74108,91349.74
4/21/202651.6652.1449.9050.0991,79450.09
4/20/202650.0251.9950.0251.36101,17251.36
4/17/202651.0052.2550.8651.7096,88451.70
4/16/202650.3251.2550.2450.4765,64050.47
4/15/202650.9951.1650.5050.6751,27250.67
4/14/202651.2551.5050.7051.1585,79551.15
4/13/202651.0951.6150.1051.2951,83351.29
4/10/202651.8551.8550.6751.2243,05751.22
4/09/202650.8052.1850.6651.8658,80451.86
4/08/202651.2451.5450.1550.9978,77750.99
4/07/202648.7949.7948.5549.7393,37549.73
4/06/202647.9748.9647.7648.8474,52348.84
4/02/202647.4648.1947.0048.0037,25248.00
4/01/202647.9648.5047.5548.0541,50148.05
3/31/202647.9848.3747.4947.8748,25147.87
3/30/202647.3547.7647.0847.5760,97247.57
3/27/202647.1047.6246.7447.2568,20347.25
3/26/202646.9347.8246.8647.4553,96247.45
3/25/202647.2747.4546.8247.2076,41947.20
3/24/202646.7747.5346.2147.0963,90047.09
3/23/202647.1347.7746.7947.2567,93447.25
3/20/202646.0046.6345.3146.00126,60446.00
3/19/202645.0946.5645.0046.0276,57546.02
3/18/202646.0946.1544.6245.2952,43845.29
3/17/202647.5347.8446.1246.2863,24646.28
3/16/202646.8547.5846.2447.4755,18447.47
3/13/202646.8546.8545.9746.4831,97546.48
3/12/202646.0646.7445.7446.5371,93146.53
3/11/202646.9847.4046.3746.8738,31646.87
3/10/202646.9348.3846.2447.4564,69447.45
3/09/202646.7047.5045.8947.1845,19247.18
3/06/202647.8347.8346.2947.5069,47947.50
3/05/202650.0750.2348.1048.9351,82348.93
3/04/202650.4651.2950.1750.5027,09850.50
3/03/202649.7750.6349.2150.0719,41650.07
3/02/202649.8450.9349.8450.5233,63250.52
2/27/202651.1651.2149.5250.4059,81950.40
2/26/202650.8752.0250.1551.5537,47751.17
2/25/202650.1651.3449.3651.1744,14350.79
2/24/202650.2250.2748.8049.4132,36149.05
2/23/202652.0052.5349.4349.7124,71749.34
2/20/202651.0052.0050.7051.8046,21751.42
2/19/202651.8251.9750.9751.5828,83751.20
2/18/202653.0653.8451.5151.9533,82451.57
2/17/202652.1253.5252.1253.1818,54552.79
2/13/202651.9152.9651.8052.5532,50852.16
2/12/202653.1853.1851.6252.3051,62151.91
2/11/202652.6253.8051.6552.6950,28052.30
2/10/202652.1552.4751.1852.1528,35251.77
2/09/202652.3152.9451.8652.2641,58251.87
2/06/202653.3853.8952.2352.7732,44952.38
2/05/202653.4553.7652.3452.7626,93452.37
2/04/202652.5553.3052.4853.1632,17752.77
2/03/202651.4352.5551.0052.2044,20551.82
2/02/202650.3851.6850.3851.4939,15051.11
1/30/202649.9450.7649.1150.5231,67350.15
1/29/202649.0349.9748.6549.7442,68649.37
1/28/202649.7549.7548.2248.4856,54748.12