ACNB Corporation (ACNB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

34.16

+0.96

(+2.89%)

At close: 04:00PM EDT

34.16

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	33.20	34.35	32.98	34.16	34.16	6,500
Apr 25, 2024	32.61	33.33	32.61	33.20	33.20	11,000
Apr 24, 2024	34.25	35.00	33.41	33.98	33.98	11,300
Apr 23, 2024	34.13	34.74	33.96	34.25	34.25	13,300
Apr 22, 2024	33.99	34.96	33.95	34.76	34.76	24,200
Apr 19, 2024	30.89	32.49	30.89	32.49	32.49	16,100
Apr 18, 2024	30.83	31.76	30.83	31.10	31.10	19,600
Apr 17, 2024	31.54	31.80	31.27	31.40	31.40	6,500
Apr 16, 2024	32.70	32.70	31.82	32.15	32.15	5,400
Apr 15, 2024	32.42	32.80	32.42	32.63	32.63	5,100
Apr 12, 2024	33.06	33.69	32.34	32.65	32.65	5,500
Apr 11, 2024	32.55	33.39	32.55	33.39	33.39	8,400
Apr 10, 2024	34.50	34.77	31.94	32.59	32.59	14,600
Apr 09, 2024	35.64	35.95	34.35	34.88	34.88	3,700
Apr 08, 2024	34.83	35.50	34.83	35.50	35.50	3,400
Apr 05, 2024	35.03	35.51	34.75	34.75	34.75	8,400
Apr 04, 2024	35.88	35.92	35.26	35.69	35.69	11,300
Apr 03, 2024	34.78	35.89	34.78	34.88	34.88	12,000
Apr 02, 2024	35.42	35.55	34.87	35.20	35.20	10,800
Apr 01, 2024	36.51	36.81	35.46	35.80	35.80	15,100
Mar 28, 2024	37.98	37.98	36.21	37.60	37.60	32,900
Mar 27, 2024	35.50	37.62	35.50	36.89	36.89	15,600
Mar 26, 2024	35.65	36.05	35.36	35.36	35.36	5,900
Mar 25, 2024	35.16	36.19	35.00	35.10	35.10	7,100
Mar 22, 2024	35.22	35.78	35.22	35.50	35.50	6,800
Mar 21, 2024	35.85	36.84	35.79	36.83	36.83	17,700
Mar 20, 2024	35.74	36.18	34.72	36.08	36.08	11,600
Mar 19, 2024	34.99	35.69	34.99	35.12	35.12	12,100
Mar 18, 2024	35.20	35.80	34.09	35.16	35.16	8,700
Mar 15, 2024	34.07	35.64	34.07	35.56	35.56	44,800
Mar 14, 2024	34.85	35.13	34.00	34.07	34.07	15,600
Mar 13, 2024	34.41	35.35	34.39	34.91	34.91	13,100
Mar 12, 2024	34.20	34.24	34.08	34.08	34.08	5,300
Mar 11, 2024	35.00	35.00	34.61	34.61	34.61	6,200
Mar 08, 2024	35.58	35.58	35.04	35.45	35.45	5,000
Mar 07, 2024	35.03	35.31	34.84	35.10	35.10	5,600
Mar 06, 2024	35.80	35.80	34.35	35.00	35.00	7,800
Mar 05, 2024	34.92	35.59	34.92	35.40	35.40	10,300
Mar 04, 2024	35.97	35.97	34.89	34.89	34.89	3,400
Mar 01, 2024	35.63	35.82	34.83	35.76	35.76	9,500
Feb 29, 2024	36.06	36.22	34.76	35.24	35.24	19,600
Feb 29, 2024	0.3 Dividend
Feb 28, 2024	36.16	36.70	35.50	35.50	35.20	6,300
Feb 27, 2024	36.47	36.96	36.32	36.32	36.01	4,900
Feb 26, 2024	35.50	36.55	35.19	35.97	35.67	5,000
Feb 23, 2024	35.48	35.90	35.48	35.90	35.60	3,200
Feb 22, 2024	36.10	36.10	35.42	35.85	35.55	25,700
Feb 21, 2024	36.86	36.86	36.28	36.28	35.97	10,400
Feb 20, 2024	37.23	37.23	36.85	36.86	36.55	6,100
Feb 16, 2024	39.26	39.26	37.45	37.83	37.51	8,300
Feb 15, 2024	37.20	39.69	37.20	39.40	39.07	13,500
Feb 14, 2024	37.20	37.80	36.08	37.19	36.88	17,200
Feb 13, 2024	37.21	37.21	35.64	36.55	36.24	24,500
Feb 12, 2024	38.44	39.49	38.44	38.53	38.20	17,900
Feb 09, 2024	36.07	37.48	36.07	37.06	36.75	9,800
Feb 08, 2024	36.15	36.30	35.88	36.06	35.76	12,900
Feb 07, 2024	35.77	36.92	34.50	36.15	35.84	13,800
Feb 06, 2024	36.59	36.60	35.27	36.31	36.00	20,200
Feb 05, 2024	35.56	38.42	35.40	36.89	36.58	28,800
Feb 02, 2024	38.12	38.23	35.91	36.08	35.78	38,200
Feb 01, 2024	38.72	39.70	37.85	38.95	38.62	44,700
Jan 31, 2024	42.79	43.49	38.91	39.03	38.70	46,200
Jan 30, 2024	45.11	45.11	42.83	42.83	42.47	12,200
Jan 29, 2024	46.32	46.40	44.65	45.74	45.35	37,200
Jan 26, 2024	46.91	46.99	46.02	46.64	46.25	7,300
Jan 25, 2024	46.90	46.90	45.74	46.25	45.86	23,700
Jan 24, 2024	46.90	47.00	46.00	46.66	46.27	24,500
Jan 23, 2024	46.99	46.99	46.26	46.29	45.90	11,400
Jan 22, 2024	45.00	46.56	45.00	46.39	46.00	10,700
Jan 19, 2024	44.27	44.82	43.84	44.79	44.41	25,700
Jan 18, 2024	43.82	44.36	43.50	43.98	43.61	35,400
Jan 17, 2024	40.50	44.50	40.45	43.71	43.34	57,400
Jan 16, 2024	43.35	43.35	40.97	41.05	40.70	37,300
Jan 12, 2024	44.02	44.46	42.57	44.26	43.89	11,200
Jan 11, 2024	42.69	43.70	41.27	43.67	43.30	26,800
Jan 10, 2024	43.05	43.36	42.85	43.20	42.83	14,000
Jan 09, 2024	44.38	46.32	43.63	43.90	43.53	10,800
Jan 08, 2024	45.11	46.00	44.00	45.06	44.68	24,900
Jan 05, 2024	44.48	45.93	44.17	44.64	44.26	34,800
Jan 04, 2024	44.67	45.38	44.50	44.97	44.59	14,700
Jan 03, 2024	46.33	46.99	44.15	44.22	43.85	33,000
Jan 02, 2024	44.00	46.93	43.41	46.42	46.03	45,500
Dec 29, 2023	46.58	47.17	44.76	44.76	44.38	11,300
Dec 28, 2023	45.59	46.11	45.59	46.11	45.72	10,300
Dec 27, 2023	46.74	47.14	45.86	45.99	45.60	14,300
Dec 26, 2023	47.28	47.40	46.48	46.76	46.36	20,900
Dec 22, 2023	45.35	46.97	44.65	46.81	46.41	18,700
Dec 21, 2023	44.51	46.19	44.30	45.62	45.23	10,300
Dec 20, 2023	43.91	45.39	42.92	43.94	43.57	23,200
Dec 19, 2023	44.92	45.49	43.82	43.99	43.62	32,600
Dec 18, 2023	47.20	47.28	44.83	44.87	44.49	54,400
Dec 15, 2023	45.47	48.55	45.00	47.59	47.19	65,000
Dec 14, 2023	42.00	45.34	41.85	45.04	44.66	45,500
Dec 13, 2023	40.05	41.99	39.33	41.61	41.26	31,600
Dec 12, 2023	39.90	40.00	39.56	39.72	39.38	11,400
Dec 11, 2023	39.99	40.51	39.99	40.24	39.90	17,600
Dec 08, 2023	40.13	40.36	39.55	39.80	39.46	11,300
Dec 07, 2023	40.42	40.77	39.49	39.96	39.62	13,100
Dec 06, 2023	41.44	41.77	40.01	40.02	39.68	21,800
Dec 05, 2023	41.86	42.00	40.52	40.94	40.59	10,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,271.52-1,768.26(-2.01%)

ACNB Corporation (ACNB)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,271.52
-1,768.26(-2.01%)