U.S. Markets closed

ACNB Corporation (ACNB)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
26.20-0.15 (-0.57%)
At close: 4:00PM EDT
People also watch
AMNBATLOANCXCVLYAUBN
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201726.0526.8026.0526.2026.2011,900
Aug 17, 201726.7526.8826.2526.3526.357,300
Aug 16, 201727.6327.6326.9026.9526.957,400
Aug 15, 201727.8528.1527.1027.5027.507,000
Aug 14, 201727.3528.2027.3527.7527.7511,800
Aug 11, 201726.8527.2526.7127.0027.0010,300
Aug 10, 201726.3027.4025.7526.7526.7513,200
Aug 09, 201727.7527.7524.4526.2026.2025,600
Aug 08, 201727.7028.2027.7027.8027.805,200
Aug 07, 201728.2528.2527.5527.6027.607,000
Aug 04, 201728.3528.3528.2528.2528.252,600
Aug 03, 201728.5028.7028.2528.4528.455,800
Aug 02, 201728.9228.9228.4528.4528.453,800
Aug 01, 201728.4528.6828.4528.5528.5511,400
Jul 31, 201728.2628.8028.2628.4528.452,500
Jul 28, 201729.0129.0128.5528.6028.604,100
Jul 27, 201728.3729.2028.3728.4028.404,000
Jul 26, 201728.4029.4028.4028.5028.507,600
Jul 25, 201728.4529.4828.4528.9028.908,500
Jul 24, 201728.5928.9528.1028.4528.459,600
Jul 21, 201728.8530.5028.6028.6028.6012,900
Jul 20, 201728.6029.3028.5028.7528.753,200
Jul 19, 201728.7529.0028.3028.5028.507,600
Jul 18, 201729.4529.5528.5528.8028.804,000
Jul 17, 201730.0030.0029.0029.4529.457,500
Jul 14, 201729.6530.0329.5929.8529.852,700
Jul 13, 201730.2530.2529.5029.9029.9010,200
Jul 12, 201729.7030.5029.7030.3530.356,700
Jul 11, 201729.5029.9029.5029.6029.607,400
Jul 10, 201729.9029.9029.6029.7529.753,500
Jul 07, 201730.2030.4529.9029.9029.903,400
Jul 06, 201730.5030.7029.7530.2030.207,300
Jul 05, 201730.6530.9029.8030.0030.009,200
Jul 03, 201731.2031.2029.5530.6530.651,400
Jun 30, 201731.2031.2030.4530.5030.504,500
Jun 29, 201730.0031.2030.0030.5530.557,300
Jun 28, 201729.7530.1029.7030.0030.004,600
Jun 27, 201729.3529.9029.3529.7029.706,100
Jun 26, 201729.6530.2029.5029.8529.853,500
Jun 23, 201729.0530.0529.0030.0030.0033,000
Jun 22, 201729.3429.5029.0529.1529.154,500
Jun 21, 201729.1029.3529.0529.1029.104,700
Jun 20, 201729.1529.4029.1029.1029.104,900
Jun 19, 201729.8529.8529.2329.2529.254,200
Jun 16, 201728.7529.3528.7529.1029.1017,000
Jun 15, 201729.3029.4328.6029.2029.203,200
Jun 14, 201729.0029.3528.9029.2029.204,700
Jun 13, 201729.3029.3528.7329.1529.154,500
Jun 12, 201728.7029.6028.3029.4029.4010,700
Jun 09, 201728.3028.5028.0028.4028.4014,100
Jun 08, 201728.4228.7528.1528.2528.257,500
Jun 07, 201728.2028.6528.0528.1028.104,000
Jun 06, 201728.7028.7028.2028.2028.206,000
Jun 05, 201729.4329.4328.6028.7028.702,200
Jun 02, 201728.8029.2028.6528.9528.959,500
Jun 01, 201728.2528.9028.1928.7528.754,400
May 31, 201728.0528.2528.0028.2528.254,700
May 30, 201728.4528.5028.1528.1528.154,000
May 30, 20170.2 Dividend
May 26, 201728.6328.7028.4028.6028.405,200
May 25, 201728.4528.9028.4528.7528.553,700
May 24, 201728.6028.6728.3528.6028.403,200
May 23, 201729.4029.4028.4028.7528.558,100
May 22, 201729.6029.6029.1029.1528.958,600
May 19, 201729.8030.8029.3029.5029.297,400
May 18, 201729.6030.6029.6029.9529.749,200
May 17, 201730.6030.7129.7029.7029.498,100
May 16, 201730.6030.8030.6030.8030.583,200
May 15, 201730.6830.8530.6030.7530.533,000
May 12, 201730.6530.8530.6030.6030.397,500
May 11, 201730.6530.9330.6030.6530.446,300
May 10, 201731.3031.3530.6030.7030.494,400
May 09, 201731.6031.6030.7030.9530.733,700
May 08, 201731.3531.6031.2431.2531.033,500
May 05, 201731.3831.3831.1531.2030.983,300
May 04, 201731.0031.4030.9031.3531.134,600
May 03, 201731.0031.3030.6030.6530.448,100
May 02, 201730.8531.3030.6031.0030.786,500
May 01, 201730.9031.2530.3531.0530.838,600
Apr 28, 201730.7031.0030.3530.9530.733,600
Apr 27, 201730.4531.4030.3530.8030.588,000
Apr 26, 201730.0031.6029.9530.9030.6810,300
Apr 25, 201730.5531.0530.0530.5030.298,800
Apr 24, 201730.4031.4030.2531.1030.8812,900
Apr 21, 201729.9530.3529.9530.2530.049,000
Apr 20, 201730.1030.5029.9530.0029.796,300
Apr 19, 201730.2530.5029.8329.9529.749,700
Apr 18, 201729.5530.7029.3030.4030.195,200
Apr 17, 201729.3029.5529.0529.4529.247,800
Apr 13, 201729.3029.5529.3029.3029.103,100
Apr 12, 201729.7830.4029.7530.1529.945,000
Apr 11, 201729.4530.0029.4529.8029.595,200
Apr 10, 201729.9029.9029.5329.6029.393,200
Apr 07, 201729.9029.9029.6029.7529.545,100
Apr 06, 201729.7529.7529.2029.4029.196,200
Apr 05, 201729.5029.8029.2529.2529.055,400
Apr 04, 201729.0029.9529.0029.4529.248,100
Apr 03, 201729.2529.3528.5529.1028.904,800
Mar 31, 201728.9529.3028.8528.8528.657,400
Mar 30, 201729.1529.4028.5028.9028.7020,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...