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
2021-04-16 28.88 29.08 28.69 28.69 37
2021-04-15 28.96 29.06 28.62 28.89 154
2021-04-14 28.85 28.97 28.85 28.87 168
2021-04-13 28.56 28.70 28.50 28.53 558
2021-04-12 28.73 28.76 28.73 28.76 210
2021-04-09 29.00 29.50 29.00 29.18 323
2021-04-08 29.15 29.15 28.75 28.75 155
2021-04-07 29.59 29.59 28.73 28.73 826
2021-04-06 30.15 30.15 29.86 29.86 165
2021-04-05 29.80 30.23 29.72 29.72 577
2021-04-02 29.81 29.81 29.81 29.81 668
2021-04-01 30.12 30.19 29.84 30.02 400
2021-03-31 31.49 31.49 29.76 29.76 1,762
2021-03-30 30.59 31.08 30.06 30.80 1,183
2021-03-29 30.94 30.94 30.13 30.13 483
2021-03-26 31.30 31.31 31.02 31.02 491
2021-03-25 29.89 30.50 29.89 30.50 479
2021-03-24 30.33 30.43 29.62 29.62 646
2021-03-23 29.44 29.44 28.79 28.79 648
2021-03-22 29.99 29.99 29.55 29.84 652
2021-03-19 29.01 30.63 29.01 30.63 561
2021-03-18 30.25 30.97 29.70 29.70 702
2021-03-17 30.11 30.11 29.77 29.81 833
2021-03-16 31.38 31.38 29.80 29.80 1,017
2021-03-15 32.82 32.82 32.225 32.225 767
2021-03-12 33.11 33.58 32.77 33.49 833
2021-03-11 33.09 33.44 32.47 32.72 880
2021-03-10 31.71 33.05 31.71 33.05 899
2021-03-09 31.68 32.10 31.30 31.81 870
2021-03-08 32.32 32.32 31.52 31.99 1,422

» More Acnb Stock Price History

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