ACNB - ACNB Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 29, 201935.3437.0035.3437.0036.7514,000
Mar 28, 201936.1236.1935.6535.8835.6311,100
Mar 27, 201936.4136.4635.6235.8035.566,600
Mar 26, 201936.2436.2436.0036.1035.854,100
Mar 25, 201935.6235.8935.0035.8035.567,700
Mar 22, 201936.2136.2135.0035.0434.8012,600
Mar 21, 201936.2036.5735.7536.3936.149,900
Mar 20, 201936.2136.2935.8236.2736.025,600
Mar 19, 201936.6536.8836.1536.2936.047,300
Mar 18, 201936.6737.0035.8136.3536.1023,300
Mar 15, 201938.5538.5536.8636.8636.6136,000
Mar 14, 201937.3038.6937.3038.4438.182,900
Mar 13, 201936.7837.4436.7837.4437.1810,000
Mar 12, 201936.7537.0036.5836.5836.339,800
Mar 11, 201936.3136.8736.0036.3936.1411,900
Mar 08, 201937.0237.0235.7536.1135.8618,700
Mar 07, 201937.3437.6937.0237.0236.778,300
Mar 06, 201937.5238.1537.2737.2737.026,800
Mar 05, 201938.6439.1137.0237.9337.6714,700
Mar 04, 201940.2240.2238.7438.7738.5111,400
Mar 01, 201939.5040.9839.1540.3840.1012,100
Feb 28, 201939.2639.8338.2839.4039.1313,100
Feb 28, 20190.23 Dividend
Feb 27, 201939.3040.3238.2839.4738.9715,000
Feb 26, 201940.7140.7139.1239.1938.7010,800
Feb 25, 201939.5941.0039.1139.1138.6215,800
Feb 22, 201941.0041.0039.1839.7039.2014,000
Feb 21, 201939.7640.0039.2239.6539.159,400
Feb 20, 201939.4240.3438.9039.6639.1619,300
Feb 19, 201938.8339.8238.7539.7439.2411,200
Feb 15, 201938.3639.7738.2239.2038.7116,300
Feb 14, 201937.8838.5537.7738.1537.6716,000
Feb 13, 201938.0338.2037.6537.9037.429,200
Feb 12, 201937.9839.4837.9738.2437.764,400
Feb 11, 201936.9439.6036.7737.7337.2510,500
Feb 08, 201936.9537.4936.8037.1236.6511,500
Feb 07, 201936.5536.7336.5536.7336.271,400
Feb 06, 201936.4236.8636.0636.7836.3210,100
Feb 05, 201936.4536.8936.0536.3235.8610,100
Feb 04, 201936.6236.8835.8336.5536.096,900
Feb 01, 201936.4136.8236.0236.6236.167,800
Jan 31, 201936.8937.2536.0336.4035.9411,200
Jan 30, 201937.2537.2736.8737.2736.805,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...