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
2020-06-01 24.80 25.14 24.43 24.43 174
2020-05-29 24.62 24.98 24.08 24.98 1,301
2020-05-28 26.40 26.70 25.24 25.24 1,678
2020-05-27 24.50 26.46 24.50 26.19 1,064
2020-05-26 24.49 24.67 24.17 24.23 938
2020-05-22 23.45 23.60 23.45 23.46 437
2020-05-21 23.92 24.50 23.58 24.15 2,419
2020-05-20 22.87 24.06 22.87 24.06 2,466
2020-05-19 22.98 22.98 22.28 22.28 556
2020-05-18 22.77 23.84 22.77 23.84 1,080
2020-05-15 21.66 21.71 21.03 21.03 153
2020-05-14 21.59 22.24 21.29 21.80 1,672
2020-05-13 22.05 22.07 21.65 21.96 437
2020-05-12 22.81 22.85 21.61 21.61 1,398
2020-05-11 23.59 24.45 23.52 23.86 792
2020-05-08 23.15 24.75 23.15 24.71 1,970
2020-05-07 23.01 23.21 21.53 21.95 4,216
2020-05-06 24.11 24.11 22.16 22.63 655
2020-05-05 25.40 26.25 23.79 23.79 687
2020-05-04 26.40 26.40 25.17 25.17 168
2020-05-01 27.025 27.025 25.40 26.46 1,310
2020-04-30 27.51 28.62 26.44 27.75 1,271
2020-04-29 28.20 30.60 28.16 29.10 1,607
2020-04-28 27.87 28.25 26.90 27.10 789
2020-04-27 24.69 27.25 24.69 27.25 925
2020-04-24 24.575 24.64 24.12 24.64 769
2020-04-23 24.48 25.18 23.89 24.44 393
2020-04-22 23.98 24.37 23.84 23.84 141
2020-04-21 23.79 23.95 22.95 23.91 359
2020-04-20 24.23 24.23 23.80 23.80 222

» More Acnb Stock Price History

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