Canada markets open in 1 hour 20 minutes

ACNB Corporation (ACNB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
36.89+1.53 (+4.33%)
At close: 04:00PM EDT
36.89 -0.00 (-0.00%)
After hours: 04:02PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202435.5037.6235.5036.8936.8915,600
Mar 26, 202435.6536.0535.3635.3635.365,900
Mar 25, 202435.1636.1935.0035.1035.107,100
Mar 22, 202435.2235.7835.2235.5035.506,800
Mar 21, 202435.8536.8435.7936.8336.8317,700
Mar 20, 202435.7436.1834.7236.0836.0811,600
Mar 19, 202434.9935.6934.9935.1235.1212,100
Mar 18, 202435.2035.8034.0935.1635.168,700
Mar 15, 202434.0735.6434.0735.5635.5644,800
Mar 14, 202434.8535.1334.0034.0734.0715,600
Mar 13, 202434.4135.3534.3934.9134.9113,100
Mar 12, 202434.2034.2434.0834.0834.085,300
Mar 11, 202435.0035.0034.6134.6134.616,200
Mar 08, 202435.5835.5835.0435.4535.455,000
Mar 07, 202435.0335.3134.8435.1035.105,600
Mar 06, 202435.8035.8034.3535.0035.007,800
Mar 05, 202434.9235.5934.9235.4035.4010,300
Mar 04, 202435.9735.9734.8934.8934.893,400
Mar 01, 202435.6335.8234.8335.7635.769,500
Feb 29, 202436.0636.2234.7635.2435.2419,600
Feb 29, 20240.3 Dividend
Feb 28, 202436.1636.7035.5035.5035.206,300
Feb 27, 202436.4736.9636.3236.3236.014,900
Feb 26, 202435.5036.5535.1935.9735.675,000
Feb 23, 202435.4835.9035.4835.9035.603,200
Feb 22, 202436.1036.1035.4235.8535.5525,700
Feb 21, 202436.8636.8636.2836.2835.9710,400
Feb 20, 202437.2337.2336.8536.8636.556,100
Feb 16, 202439.2639.2637.4537.8337.518,300
Feb 15, 202437.2039.6937.2039.4039.0713,500
Feb 14, 202437.2037.8036.0837.1936.8817,200
Feb 13, 202437.2137.2135.6436.5536.2424,500
Feb 12, 202438.4439.4938.4438.5338.2017,900
Feb 09, 202436.0737.4836.0737.0636.759,800
Feb 08, 202436.1536.3035.8836.0635.7612,900
Feb 07, 202435.7736.9234.5036.1535.8413,800
Feb 06, 202436.5936.6035.2736.3136.0020,200
Feb 05, 202435.5638.4235.4036.8936.5828,800
Feb 02, 202438.1238.2335.9136.0835.7838,200
Feb 01, 202438.7239.7037.8538.9538.6244,700
Jan 31, 202442.7943.4938.9139.0338.7046,200
Jan 30, 202445.1145.1142.8342.8342.4712,200
Jan 29, 202446.3246.4044.6545.7445.3537,200
Jan 26, 202446.9146.9946.0246.6446.257,300
Jan 25, 202446.9046.9045.7446.2545.8623,700
Jan 24, 202446.9047.0046.0046.6646.2724,500
Jan 23, 202446.9946.9946.2646.2945.9011,400
Jan 22, 202445.0046.5645.0046.3946.0010,700
Jan 19, 202444.2744.8243.8444.7944.4125,700
Jan 18, 202443.8244.3643.5043.9843.6135,400
Jan 17, 202440.5044.5040.4543.7143.3457,400
Jan 16, 202443.3543.3540.9741.0540.7037,300
Jan 12, 202444.0244.4642.5744.2643.8911,200
Jan 11, 202442.6943.7041.2743.6743.3026,800
Jan 10, 202443.0543.3642.8543.2042.8314,000
Jan 09, 202444.3846.3243.6343.9043.5310,800
Jan 08, 202445.1146.0044.0045.0644.6824,900
Jan 05, 202444.4845.9344.1744.6444.2634,800
Jan 04, 202444.6745.3844.5044.9744.5914,700
Jan 03, 202446.3346.9944.1544.2243.8533,000
Jan 02, 202444.0046.9343.4146.4246.0345,500
Dec 29, 202346.5847.1744.7644.7644.3811,300
Dec 28, 202345.5946.1145.5946.1145.7210,300
Dec 27, 202346.7447.1445.8645.9945.6014,300
Dec 26, 202347.2847.4046.4846.7646.3620,900
Dec 22, 202345.3546.9744.6546.8146.4118,700
Dec 21, 202344.5146.1944.3045.6245.2310,300
Dec 20, 202343.9145.3942.9243.9443.5723,200
Dec 19, 202344.9245.4943.8243.9943.6232,600
Dec 18, 202347.2047.2844.8344.8744.4954,400
Dec 15, 202345.4748.5545.0047.5947.1965,000
Dec 14, 202342.0045.3441.8545.0444.6645,500
Dec 13, 202340.0541.9939.3341.6141.2631,600
Dec 12, 202339.9040.0039.5639.7239.3811,400
Dec 11, 202339.9940.5139.9940.2439.9017,600
Dec 08, 202340.1340.3639.5539.8039.4611,300
Dec 07, 202340.4240.7739.4939.9639.6213,100
Dec 06, 202341.4441.7740.0140.0239.6821,800
Dec 05, 202341.8642.0040.5240.9440.5910,800
Dec 04, 202340.9741.7540.7141.7541.4023,600
Dec 01, 202339.5241.2339.3840.5440.2020,900
Nov 30, 202339.8639.8638.2839.0838.7511,500
Nov 30, 20230.3 Dividend
Nov 29, 202338.5339.4038.5339.4038.7712,300
Nov 28, 202338.3638.8838.3538.5037.8823,400
Nov 27, 202339.3639.5438.7538.7838.1615,500
Nov 24, 202338.6139.4338.6139.3638.738,500
Nov 22, 202338.0038.5638.0038.5637.947,300
Nov 21, 202338.3338.8238.2538.2637.658,200
Nov 20, 202339.6839.8538.2038.8538.2316,000
Nov 17, 202338.8439.3538.8438.8738.2513,800
Nov 16, 202338.5338.7638.0338.4037.797,200
Nov 15, 202338.5039.6338.0038.5237.9013,100
Nov 14, 202336.0039.3535.9838.8038.1829,000
Nov 13, 202335.1035.7135.0635.7135.147,600
Nov 10, 202334.9935.4334.9935.3034.747,900
Nov 09, 202334.5434.7134.5034.6534.105,200
Nov 08, 202334.0134.8934.0134.5033.9528,000
Nov 07, 202334.3134.8434.3134.8434.285,700
Nov 06, 202336.0036.1534.8535.1534.596,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...