ACNB Historical Stock Price

Below is the stock price history for Acnb ACNB. Data is recorded each day for the historical open, high, low, close and volume. The Acnb stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Acnb Historical Stock Price

DateOpenHighLowCloseVolume
2019-04-17 39.17 39.17 39.17 39.17 23
2019-04-12 38.27 38.27 38.21 38.21 447
2019-04-11 38.25 38.25 38.25 38.25 1
2019-04-09 37.95 38.08 37.95 38.08 800
2019-04-05 37.37 37.37 37.12 37.12 88
2019-04-03 37.10 37.10 37.10 37.10 100
2019-04-02 37.17 37.17 37.17 37.17 100
2019-04-01 37.00 37.28 37.00 37.28 109
2019-03-29 35.70 36.65 35.70 36.65 451
2019-03-28 36.00 36.00 35.95 35.95 101
2019-03-25 36.10 36.10 35.73 35.73 207
2019-03-22 35.27 35.27 35.27 35.27 50
2019-03-20 35.96 35.96 35.96 35.96 12
2019-03-18 36.50 36.50 36.50 36.50 200
2019-03-15 38.00 38.00 37.12 37.12 691
2019-03-14 37.80 37.80 37.80 37.80 5
2019-03-13 36.72 37.07 36.72 37.07 139
2019-03-12 36.52 36.52 36.52 36.52 84
2019-03-08 36.50 36.50 36.15 36.43 299
2019-03-07 37.24 37.24 37.09 37.09 210
2019-03-05 38.99 38.99 37.95 37.95 202
2019-03-04 39.35 39.35 39.35 39.35 100
2019-03-01 39.42 39.42 39.42 39.42 4
2019-02-28 39.58 39.58 39.41 39.41 201
2019-02-25 39.55 39.90 39.55 39.90 134
2019-02-22 39.61 39.61 39.61 39.61 65
2019-02-21 39.76 39.99 39.76 39.99 118
2019-02-20 39.20 39.35 39.20 39.35 389
2019-02-19 39.66 39.66 39.25 39.25 38
2019-02-15 39.21 39.50 39.21 39.50 175

» More Acnb Stock Price History

To see other companies like Acnb (ACNB), view our stock market today for news, and other data.