Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ACNB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 33.92 | 0.01 | 0.03% | 34.09 | 34.785 | 33.89 | 7,037 |
| May 16 2024 | 33.91 | 0.11 | 0.33% | 33.65 | 33.91 | 33.00 | 6,816 |
| May 15 2024 | 33.80 | 0.25 | 0.75% | 33.77 | 33.9059 | 33.25 | 8,206 |
| May 14 2024 | 33.55 | -0.46 | -1.35% | 34.50 | 34.94 | 33.55 | 8,933 |
| May 13 2024 | 34.01 | 1.63 | 5.03% | 32.66 | 34.50 | 32.25 | 25,931 |
| May 10 2024 | 32.38 | -0.60 | -1.82% | 33.00 | 33.00 | 32.10 | 4,468 |
| May 09 2024 | 32.98 | 0.65 | 2.01% | 32.50 | 32.98 | 31.945 | 7,392 |
| May 08 2024 | 32.33 | 0.15 | 0.47% | 31.77 | 32.33 | 31.3425 | 5,423 |
| May 07 2024 | 32.18 | -1.16 | -3.48% | 32.50 | 32.822 | 32.18 | 11,090 |
| May 06 2024 | 33.34 | 0.10 | 0.30% | 33.30 | 33.459 | 32.8903 | 5,874 |
| May 03 2024 | 33.24 | -0.17 | -0.51% | 33.50 | 33.50 | 33.05 | 6,848 |
| May 02 2024 | 33.41 | 0.28 | 0.85% | 33.54 | 33.96 | 33.00 | 12,703 |
| May 01 2024 | 33.13 | 0.59 | 1.81% | 32.24 | 34.50 | 32.24 | 12,270 |
| Apr 30 2024 | 32.54 | 0.29 | 0.90% | 32.05 | 32.9997 | 31.80 | 12,711 |
| Apr 29 2024 | 32.25 | -1.91 | -5.59% | 34.31 | 34.39 | 32.22 | 25,556 |
| Apr 26 2024 | 34.16 | 0.96 | 2.89% | 33.14 | 34.3521 | 32.9776 | 6,543 |
| Apr 25 2024 | 33.20 | -0.78 | -2.30% | 33.92 | 33.92 | 32.61 | 11,043 |
| Apr 24 2024 | 33.98 | -0.27 | -0.79% | 34.25 | 35.00 | 33.41 | 11,271 |
| Apr 23 2024 | 34.25 | -0.51 | -1.47% | 34.76 | 34.76 | 33.96 | 13,300 |
| Apr 22 2024 | 34.76 | 2.27 | 6.99% | 32.55 | 34.96 | 32.55 | 24,234 |
| Apr 19 2024 | 32.49 | 1.39 | 4.47% | 30.89 | 32.49 | 30.85 | 16,056 |
| Apr 18 2024 | 31.10 | -0.30 | -0.96% | 31.33 | 31.755 | 30.8341 | 19,586 |
| Apr 17 2024 | 31.40 | -0.75 | -2.33% | 32.10 | 32.40 | 31.27 | 6,500 |
| Apr 16 2024 | 32.15 | -0.48 | -1.47% | 32.41 | 32.70 | 31.82 | 5,423 |
| Apr 15 2024 | 32.63 | -0.02 | -0.06% | 33.02 | 33.02 | 32.37 | 5,106 |
| Apr 12 2024 | 32.65 | -0.74 | -2.22% | 33.06 | 33.6865 | 32.335 | 5,545 |
| Apr 11 2024 | 33.39 | 0.80 | 2.45% | 32.59 | 33.39 | 32.39 | 8,374 |
| Apr 10 2024 | 32.59 | -2.29 | -6.57% | 34.50 | 34.88 | 31.935 | 14,612 |
| Apr 09 2024 | 34.88 | -0.62 | -1.75% | 35.64 | 35.95 | 34.3537 | 3,670 |
| Apr 08 2024 | 35.50 | 0.75 | 2.16% | 35.00 | 35.50 | 34.76 | 3,399 |
| Apr 05 2024 | 34.75 | -0.94 | -2.63% | 35.66 | 35.66 | 34.75 | 8,434 |
| Apr 04 2024 | 35.69 | 0.81 | 2.32% | 35.15 | 35.92 | 35.15 | 11,310 |
| Apr 03 2024 | 34.88 | -0.32 | -0.91% | 34.78 | 35.885 | 34.78 | 11,967 |
| Apr 02 2024 | 35.20 | -0.60 | -1.68% | 35.42 | 35.55 | 34.87 | 10,803 |
| Apr 01 2024 | 35.80 | -1.80 | -4.79% | 37.48 | 37.48 | 35.46 | 15,126 |
| Mar 28 2024 | 37.60 | 0.71 | 1.92% | 36.94 | 37.98 | 36.21 | 32,930 |
| Mar 27 2024 | 36.89 | 1.53 | 4.33% | 35.80 | 37.62 | 35.50 | 15,615 |
| Mar 26 2024 | 35.36 | 0.26 | 0.74% | 35.33 | 36.0478 | 35.33 | 5,872 |
| Mar 25 2024 | 35.10 | -0.40 | -1.13% | 35.16 | 36.34 | 35.00 | 7,142 |
| Mar 22 2024 | 35.50 | -1.33 | -3.61% | 37.06 | 37.06 | 35.2201 | 6,776 |
| Mar 21 2024 | 36.83 | 0.75 | 2.08% | 36.02 | 36.84 | 35.55 | 17,707 |
| Mar 20 2024 | 36.08 | 0.96 | 2.73% | 34.85 | 36.18 | 34.72 | 11,639 |
| Mar 19 2024 | 35.12 | -0.04 | -0.11% | 35.32 | 35.69 | 34.9891 | 13,089 |
| Mar 18 2024 | 35.16 | -0.40 | -1.12% | 35.20 | 35.80 | 34.0901 | 8,703 |
| Mar 15 2024 | 35.56 | 1.49 | 4.37% | 34.07 | 35.6369 | 34.07 | 45,887 |
| Mar 14 2024 | 34.07 | -0.84 | -2.41% | 34.55 | 35.13 | 34.00 | 15,634 |
| Mar 13 2024 | 34.91 | 0.83 | 2.44% | 34.41 | 35.35 | 34.3923 | 13,078 |
| Mar 12 2024 | 34.08 | -0.53 | -1.53% | 34.66 | 34.66 | 34.08 | 5,288 |
| Mar 11 2024 | 34.61 | -0.84 | -2.37% | 35.30 | 35.45 | 34.61 | 6,150 |
| Mar 08 2024 | 35.45 | 0.35 | 1.00% | 35.58 | 35.67 | 35.04 | 5,007 |
| Mar 07 2024 | 35.10 | 0.10 | 0.29% | 35.03 | 35.3055 | 34.79 | 5,568 |
| Mar 06 2024 | 35.00 | -0.40 | -1.13% | 35.80 | 35.80 | 34.35 | 7,798 |
| Mar 05 2024 | 35.40 | 0.51 | 1.46% | 34.92 | 35.59 | 34.92 | 10,299 |
| Mar 04 2024 | 34.89 | -0.87 | -2.43% | 35.97 | 36.18 | 34.89 | 3,436 |
| Mar 01 2024 | 35.76 | 0.52 | 1.48% | 35.11 | 35.99 | 34.825 | 9,475 |
| Feb 29 2024 | 35.24 | -0.26 | -0.73% | 36.06 | 36.38 | 34.76 | 19,557 |
| Feb 28 2024 | 35.50 | -0.82 | -2.26% | 36.16 | 36.80 | 35.50 | 6,270 |
| Feb 27 2024 | 36.32 | 0.35 | 0.97% | 36.54 | 37.35 | 36.32 | 4,861 |
| Feb 26 2024 | 35.97 | 0.07 | 0.19% | 35.50 | 36.55 | 35.1901 | 5,027 |
| Feb 23 2024 | 35.90 | 0.05 | 0.14% | 35.69 | 35.90 | 35.48 | 3,194 |
| Feb 22 2024 | 35.85 | -0.43 | -1.19% | 36.10 | 36.43 | 35.4201 | 25,661 |
| Feb 21 2024 | 36.28 | -0.58 | -1.57% | 36.86 | 37.49 | 36.28 | 10,350 |
| Feb 20 2024 | 36.86 | -0.97 | -2.56% | 37.23 | 38.12 | 36.85 | 6,064 |
