ACNB - ACNB Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201935.0635.1834.3534.8334.833,361
Aug 19, 201935.0735.3034.8135.1035.107,300
Aug 16, 201934.8735.1534.7135.0535.056,400
Aug 15, 201934.9935.1734.5034.5034.507,000
Aug 14, 201936.2836.2834.2634.7534.7510,000
Aug 13, 201935.7636.6635.7636.5736.574,800
Aug 12, 201935.9136.4135.6535.7835.785,600
Aug 09, 201936.1036.3836.0336.0336.035,600
Aug 08, 201936.6937.0635.9935.9935.997,100
Aug 07, 201936.2436.4035.8536.0336.033,900
Aug 06, 201935.8736.4635.3136.3936.395,500
Aug 05, 201937.0837.4735.6035.6035.609,500
Aug 02, 201937.6537.6537.2437.2437.241,700
Aug 01, 201937.1637.9037.1637.3237.326,300
Jul 31, 201937.6037.7537.2037.3037.3011,600
Jul 30, 201937.0637.7136.9437.4537.457,100
Jul 29, 201937.4237.8037.1837.2437.245,100
Jul 26, 201937.1837.9036.9337.6037.6010,800
Jul 25, 201936.8237.4036.8237.4037.401,600
Jul 24, 201937.2337.5037.2037.2037.204,600
Jul 23, 201936.6537.5036.6537.1737.176,300
Jul 22, 201937.0937.2036.2336.9836.989,100
Jul 19, 201937.4137.6237.0237.2037.205,100
Jul 18, 201937.4837.6037.4837.5637.561,700
Jul 17, 201938.0638.0637.2337.4437.446,100
Jul 16, 201937.5638.4337.5638.0838.082,200
Jul 15, 201937.7937.7937.5037.7637.762,700
Jul 12, 201938.5539.0037.7237.7737.7731,000
Jul 11, 201938.2438.4037.6638.4038.405,500
Jul 10, 201938.3638.4037.4938.1538.157,100
Jul 09, 201938.1938.4937.7338.2838.285,000
Jul 08, 201938.0538.0537.1238.0538.054,700
Jul 05, 201937.9638.1937.5138.1038.103,100
Jul 03, 201938.0838.1937.7738.0538.051,600
Jul 02, 201937.4137.9536.8837.7237.7212,900
Jul 01, 201938.9538.9537.4138.5938.5924,400
Jun 28, 201936.3939.5736.3939.5739.5764,200
Jun 27, 201935.7036.5135.5436.5136.517,600
Jun 26, 201935.7035.8735.2735.2735.272,500
Jun 25, 201936.5937.1135.4135.7035.708,600
Jun 24, 201937.3937.3936.2036.3536.3514,200
Jun 21, 201936.9437.5136.0437.3937.3928,500
Jun 20, 201937.2037.3036.8037.2437.243,700
Jun 19, 201937.0437.1937.0437.1937.192,000
Jun 18, 201937.0037.3636.7237.3637.366,300
Jun 17, 201936.4036.7835.8036.7636.764,600
Jun 14, 201936.1136.8936.1136.3736.373,400
Jun 13, 201936.5836.9036.1036.3236.324,000
Jun 12, 201936.5737.0134.6036.5836.586,800
Jun 11, 201936.1637.5136.1636.5836.585,200
Jun 10, 201934.4536.2034.4536.2036.2012,300
Jun 07, 201934.7334.7333.9134.4034.407,800
Jun 06, 201935.7336.0634.0534.5034.5013,500
Jun 05, 201936.4536.4835.7535.9035.906,800
Jun 04, 201936.9736.9736.1736.3136.3113,500
Jun 03, 201935.8736.7834.9536.4736.478,500
May 31, 201936.8836.8835.7035.7035.708,700
May 30, 201936.5837.5235.8436.6336.636,000
May 30, 20190.25 Dividend
May 29, 201937.2537.2536.2236.5836.3313,700
May 28, 201937.7037.7037.3137.3137.062,600
May 24, 201937.7037.7037.5137.7037.444,600
May 23, 201937.6037.7537.5037.6037.343,100
May 22, 201937.5437.8137.5437.8137.551,600
May 21, 201937.9037.9037.6737.8337.578,400
May 20, 201937.5738.0037.5738.0037.748,800
May 17, 201938.3038.3037.5937.7737.512,600
May 16, 201938.8938.8938.0938.3538.092,100
May 15, 201938.1638.7838.1638.7838.512,400
May 14, 201938.6438.6437.8938.5038.248,400
May 13, 201937.7738.7037.5138.2137.958,800
May 10, 201938.2038.4338.2038.3838.122,800
May 09, 201937.8138.4337.7238.2037.946,500
May 08, 201938.0038.5438.0038.2137.955,300
May 07, 201937.6737.9137.6737.9137.652,400
May 06, 201938.2538.5037.9638.3538.096,500
May 03, 201937.7638.5637.5338.5638.307,700
May 02, 201937.9537.9537.4137.6337.376,200
May 01, 201937.6937.7837.2837.5337.2710,600
Apr 30, 201938.0338.0737.2537.8737.6123,000
Apr 29, 201937.6038.3437.5737.9337.677,200
Apr 26, 201937.7337.9837.5237.7337.475,200
Apr 25, 201938.7338.7337.9938.0437.783,200
Apr 24, 201939.4039.4038.7238.7238.463,700
Apr 23, 201938.9939.5038.9039.4939.226,000
Apr 22, 201939.4039.4038.7138.8638.594,100
Apr 18, 201939.2539.2539.2039.2038.932,500
Apr 17, 201938.6939.5038.6539.2338.965,300
Apr 16, 201938.5139.4038.5139.0138.746,700
Apr 15, 201938.3038.4838.3038.4038.143,600
Apr 12, 201938.5038.5038.0138.4038.147,900
Apr 11, 201938.0338.6937.9138.3138.056,200
Apr 10, 201937.5638.3837.5638.1137.856,700
Apr 09, 201937.9538.2337.5637.6537.3911,000
Apr 08, 201937.2638.0337.2637.7037.443,600
Apr 05, 201936.9937.3436.6737.3437.087,500
Apr 04, 201936.9437.3036.6737.0136.762,600
Apr 03, 201937.3937.3936.8637.3037.054,200
Apr 02, 201936.9837.4236.6837.3637.107,000
Apr 01, 201937.0037.7036.7337.4237.1612,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...