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
2018-12-18 37.90 37.95 36.75 37.87 420
2018-12-14 36.99 36.99 36.99 36.99 100
2018-12-12 36.75 37.51 36.75 36.82 364
2018-12-11 36.25 36.25 36.25 36.25 3
2018-12-10 36.60 36.60 35.70 35.70 231
2018-12-07 36.80 37.17 36.80 37.16 25
2018-12-06 35.00 35.09 35.00 35.00 610
2018-12-04 36.74 36.74 36.01 36.01 68
2018-12-03 36.01 36.23 36.01 36.23 656
2018-11-30 36.54 36.54 36.30 36.30 164
2018-11-29 36.51 36.51 36.51 36.51 3
2018-11-28 36.50 37.30 36.50 37.30 211
2018-11-26 35.90 36.78 35.90 36.78 206
2018-11-23 35.96 35.96 34.95 35.90 265
2018-11-21 37.00 37.00 36.22 36.52 224
2018-11-20 37.37 38.83 37.37 38.83 201
2018-11-16 38.90 38.90 38.45 38.45 20
2018-11-14 38.20 38.20 38.20 38.20 392
2018-11-13 37.75 37.75 37.75 37.75 109
2018-11-12 41.00 41.00 41.00 41.00 1
2018-11-09 39.55 40.70 39.55 40.70 26
2018-11-08 40.10 40.10 40.10 40.10 100
2018-11-06 39.50 39.50 39.48 39.48 210
2018-11-02 40.60 40.60 39.60 39.60 225
2018-11-01 40.50 40.91 40.50 40.74 470
2018-10-31 39.89 40.00 39.77 39.77 800
2018-10-30 38.79 38.99 38.79 38.99 132
2018-10-29 37.44 39.00 37.44 38.075 731
2018-10-26 37.91 37.91 37.64 37.64 258
2018-10-25 36.00 36.00 36.00 36.00 100

» More Acnb Stock Price History

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