U.S. Markets closed

ACNB Corporation (ACNB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.05+0.29 (+1.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202127.7328.2027.5128.0528.056,800
Jul 22, 202127.8228.1627.5627.7627.7611,000
Jul 21, 202128.0028.3828.0028.0528.056,600
Jul 20, 202127.6028.8427.6028.0028.0029,000
Jul 19, 202127.8427.8427.3627.6427.6436,600
Jul 16, 202128.0528.4727.9328.3228.3240,700
Jul 15, 202128.1728.2527.7328.0028.0019,500
Jul 14, 202128.2128.4428.2128.2328.236,900
Jul 13, 202127.8228.2727.3528.2528.2522,900
Jul 12, 202127.5527.9727.5527.9427.9412,700
Jul 09, 202127.4827.7427.0727.5327.5320,900
Jul 08, 202127.2527.5027.0027.2427.2430,800
Jul 07, 202127.7628.2527.4527.5427.5460,900
Jul 06, 202128.9429.0627.6427.8527.8573,500
Jul 02, 202129.2029.2028.7228.9728.9741,400
Jul 01, 202128.0929.3828.0129.1629.1643,500
Jun 30, 202127.9928.1327.7127.9127.9157,100
Jun 29, 202128.4128.4427.9527.9527.9550,800
Jun 28, 202128.0828.8628.0528.3028.3071,300
Jun 25, 202128.3628.5627.9728.0228.021,186,600
Jun 24, 202128.0328.3827.8928.3028.3071,300
Jun 23, 202127.9628.2527.9228.0328.0370,200
Jun 22, 202128.1428.1627.7528.0028.0062,800
Jun 21, 202127.7128.3727.7128.1828.1850,500
Jun 18, 202127.7628.0027.5127.6327.6367,400
Jun 17, 202128.2928.3027.8327.9527.9545,500
Jun 16, 202128.3028.3027.8628.1028.1048,700
Jun 15, 202128.2828.5128.1028.2428.2442,800
Jun 14, 202128.3328.4727.9128.1028.1032,900
Jun 11, 202128.4428.4428.0128.2228.2223,000
Jun 10, 202128.0428.3127.8728.2128.2134,600
Jun 09, 202127.9728.1327.7527.9927.9936,800
Jun 08, 202127.9528.4027.9128.0628.0629,000
Jun 07, 202128.9129.0027.8527.8927.8965,000
Jun 04, 202128.9029.3028.7128.9328.9323,900
Jun 03, 202128.8528.9228.6528.9128.9117,100
Jun 02, 202128.5929.0028.5528.9928.9915,300
Jun 01, 202128.9628.9628.5828.8128.8125,200
May 28, 202128.3928.9528.3928.8028.8028,900
May 28, 20210.27 Dividend
May 27, 202128.5428.8628.3928.5828.3141,500
May 26, 202127.8328.4427.8128.1327.8619,000
May 25, 202128.1528.1527.5627.6027.3422,100
May 24, 202128.4328.6128.0028.1627.8916,300
May 21, 202128.8428.9828.5328.7228.4513,600
May 20, 202127.9628.8027.8528.8028.5324,300
May 19, 202127.6628.2127.6127.9527.6922,700
May 18, 202128.4328.9927.8727.9227.6613,800
May 17, 202128.2928.6328.1928.5928.3212,200
May 14, 202128.5028.9328.2928.5328.2612,600
May 13, 202128.6728.6927.9628.3628.0939,500
May 12, 202128.6629.1827.6527.8727.6122,200
May 11, 202128.7029.1328.4528.6028.3315,700
May 10, 202128.9329.4428.5028.7328.4620,300
May 07, 202128.7629.2528.5228.7828.5123,400
May 06, 202129.0229.2528.7328.8528.5814,100
May 05, 202128.6729.1928.5828.8728.6022,000
May 04, 202128.1728.6528.0228.4328.1624,600
May 03, 202127.8428.6627.8428.1627.8931,100
Apr 30, 202127.3927.9327.3927.5027.2438,400
Apr 29, 202127.9527.9827.4227.6427.3817,200
Apr 28, 202127.6227.9527.3227.7227.4623,400
Apr 27, 202127.6527.7027.3127.5027.2419,800
Apr 26, 202127.6027.8527.5427.5827.3211,600
Apr 23, 202127.5727.8527.3527.3527.0915,500
Apr 22, 202128.0329.0827.3527.4627.2010,800
Apr 21, 202128.1328.3227.2528.1027.8320,900
Apr 20, 202128.2028.4327.8827.9127.6517,700
Apr 19, 202128.6328.6828.0628.2027.936,900
Apr 16, 202128.9929.1028.4528.4528.186,600
Apr 15, 202129.0729.0728.5928.7028.437,500
Apr 14, 202128.6328.9928.5728.7628.499,100
Apr 13, 202128.5028.7028.3728.3928.128,500
Apr 12, 202129.4329.4328.7028.7328.465,900
Apr 09, 202128.9929.3928.5829.1328.854,700
Apr 08, 202128.7729.1528.5528.7728.5013,200
Apr 07, 202129.4429.5528.5228.5228.2517,400
Apr 06, 202129.9230.0729.4329.7629.4810,800
Apr 05, 202130.1730.1729.2029.3729.0910,800
Apr 01, 202129.6930.4429.5229.8929.617,100
Mar 31, 202131.6531.7229.2229.3029.0229,500
Mar 30, 202129.1031.0629.0930.8530.5622,700
Mar 29, 202130.7330.7829.6129.6129.3311,100
Mar 26, 202130.9331.2530.7330.9330.646,100
Mar 25, 202128.8930.9028.6630.7230.4318,300
Mar 24, 202128.5130.5128.5129.1428.8616,200
Mar 23, 202129.4529.7728.7729.0028.739,000
Mar 22, 202130.2530.2529.5529.8029.5211,700
Mar 19, 202129.3731.3428.9331.3431.0456,100
Mar 18, 202130.0731.3429.6029.7229.4414,300
Mar 17, 202131.1331.1329.7329.7829.5012,100
Mar 16, 202131.9131.9329.7029.7029.4217,600
Mar 15, 202133.6633.6632.0832.2331.9315,600
Mar 12, 202133.0033.6232.7533.4933.179,600
Mar 11, 202133.3033.7432.4832.9732.6616,700
Mar 10, 202131.7133.1631.6433.1432.8317,500
Mar 09, 202131.8832.2431.4231.4231.1218,900
Mar 08, 202131.1932.3131.1931.9431.6421,000
Mar 05, 202129.8031.2629.1131.2630.9627,500
Mar 04, 202128.6029.5528.6029.4129.1328,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...