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
2018-06-22 32.75 35.85 32.75 35.85 2,647
2018-06-21 31.70 32.80 31.70 32.80 604
2018-06-20 31.65 31.85 31.65 31.85 1,119
2018-06-19 31.40 31.40 31.40 31.40 100
2018-06-14 31.15 31.15 31.10 31.10 325
2018-06-08 32.00 32.00 31.90 31.90 300
2018-06-07 32.20 32.20 31.80 31.80 120
2018-06-06 32.10 32.10 31.60 31.60 102
2018-06-05 31.55 31.55 31.55 31.55 2
2018-06-04 31.50 31.50 31.50 31.50 2
2018-06-01 31.60 31.80 31.60 31.60 557
2018-05-31 31.45 31.45 31.45 31.45 1
2018-05-30 31.65 31.95 31.65 31.95 219
2018-05-29 31.75 31.75 31.30 31.30 170
2018-05-25 31.00 31.00 31.00 31.00 1
2018-05-24 31.50 31.65 31.50 31.65 3
2018-05-23 31.35 31.35 31.35 31.35 1
2018-05-22 31.65 31.65 31.30 31.30 100
2018-05-21 32.00 32.00 31.40 31.40 469
2018-05-18 31.80 31.80 31.80 31.80 396
2018-05-17 31.95 31.95 31.85 31.85 101
2018-05-16 31.75 31.75 31.75 31.75 115
2018-05-15 31.60 31.75 31.60 31.65 951
2018-05-14 31.65 31.75 31.10 31.10 151
2018-05-11 31.75 31.75 31.75 31.75 1
2018-05-10 31.85 31.85 31.80 31.80 255
2018-05-09 31.65 31.90 31.65 31.90 2
2018-05-08 31.45 31.80 31.45 31.80 843
2018-05-07 31.00 31.00 31.00 31.00 1
2018-05-04 30.85 30.95 30.85 30.95 301

» More Acnb Stock Price History

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