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
2019-08-23 34.35 34.35 33.05 33.05 40
2019-08-22 34.69 34.69 34.42 34.42 140
2019-08-21 34.87 35.16 34.80 34.80 41
2019-08-19 35.11 35.26 35.11 35.26 200
2019-08-16 34.94 34.94 34.94 34.94 6
2019-08-15 34.75 35.11 34.75 35.11 8
2019-08-14 36.08 36.08 35.41 35.41 26
2019-08-12 35.93 35.93 35.79 35.79 300
2019-08-09 36.65 36.65 36.65 36.65 105
2019-08-08 36.65 36.65 36.65 36.65 4
2019-08-07 36.08 36.08 36.08 36.08 100
2019-08-06 35.98 36.25 35.97 36.25 144
2019-08-05 36.72 36.80 36.28 36.28 24
2019-08-01 37.72 37.72 37.72 37.72 10
2019-07-31 37.75 37.75 37.18 37.75 110
2019-07-30 37.71 37.71 37.70 37.70 200
2019-07-29 37.43 37.43 37.43 37.43 100
2019-07-26 37.17 37.17 37.17 37.17 39
2019-07-24 37.31 37.31 37.25 37.26 60
2019-07-23 36.82 37.30 36.82 37.30 72
2019-07-22 37.10 37.10 36.52 36.52 321
2019-07-19 37.71 37.71 37.38 37.57 123
2019-07-18 37.08 37.08 37.08 37.08 1
2019-07-17 38.34 38.34 37.71 37.71 39
2019-07-16 37.81 37.81 37.81 37.81 1
2019-07-15 37.50 37.58 37.50 37.58 5
2019-07-12 38.85 38.85 37.72 38.24 1,530
2019-07-11 38.38 38.38 38.38 38.38 1
2019-07-10 38.145 38.38 37.91 38.10 626
2019-07-05 37.70 37.70 37.70 37.70 100

» More Acnb Stock Price History

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