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
2018-01-17 30.20 30.20 30.20 30.20 1
2018-01-16 30.05 30.05 30.05 30.05 1
2018-01-12 29.80 29.90 29.80 29.90 101
2018-01-11 29.90 29.90 29.90 29.90 1
2018-01-10 29.65 29.65 29.65 29.65 1
2018-01-09 29.75 29.75 29.75 29.75 1
2018-01-08 29.65 29.65 29.65 29.65 1
2018-01-05 29.45 29.65 29.45 29.65 34
2018-01-04 29.60 29.70 29.60 29.70 6
2018-01-03 29.55 29.55 29.55 29.55 1
2017-12-29 30.25 30.25 30.10 30.10 14
2017-12-28 30.10 30.10 29.85 29.85 6
2017-12-27 30.05 30.05 30.00 30.00 27
2017-12-26 30.50 30.50 30.50 30.50 1
2017-12-22 30.25 30.25 30.25 30.25 1
2017-12-21 30.375 30.50 30.30 30.30 459
2017-12-20 29.90 29.90 29.90 29.90 3
2017-12-19 29.70 29.70 29.60 29.60 101
2017-12-18 29.70 29.90 29.60 29.60 186
2017-12-15 29.00 29.85 29.00 29.00 756
2017-12-14 29.25 29.25 29.10 29.10 78
2017-12-13 29.00 29.00 29.00 29.00 1
2017-12-12 29.00 29.00 28.95 28.95 101
2017-12-11 29.00 29.10 29.00 29.10 52
2017-12-08 29.40 29.40 29.40 29.40 1
2017-12-07 29.75 29.75 29.75 29.75 1
2017-12-06 29.75 29.75 29.75 29.75 122
2017-12-05 29.50 29.70 29.30 29.35 529
2017-12-04 29.25 29.40 29.25 29.40 109
2017-12-01 29.20 29.25 29.20 29.25 8

» More Acnb Stock Price History

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