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
2018-09-25 38.25 38.25 37.65 37.65 412
2018-09-24 38.05 38.05 37.55 37.55 211
2018-09-21 40.00 40.00 38.80 38.80 967
2018-09-20 38.95 38.95 38.95 38.95 100
2018-09-17 39.40 39.60 39.25 39.35 928
2018-09-14 39.80 39.80 39.80 39.80 101
2018-09-13 40.10 40.10 40.10 40.10 200
2018-09-12 40.00 40.85 40.00 40.05 1,245
2018-09-11 37.90 38.00 37.90 38.00 600
2018-09-10 37.75 37.75 37.75 37.75 601
2018-09-07 35.55 35.55 35.55 35.55 95
2018-09-05 35.45 35.45 35.45 35.45 8
2018-08-30 36.00 36.00 35.45 35.45 10
2018-08-24 35.25 35.35 35.25 35.35 927
2018-08-17 33.90 33.90 33.90 33.90 189
2018-08-16 34.40 34.40 34.40 34.40 200
2018-08-08 33.55 33.55 33.55 33.55 200
2018-08-07 33.65 33.65 33.65 33.65 5
2018-08-06 33.50 33.75 33.50 33.55 567
2018-08-03 33.80 34.10 33.80 34.10 202
2018-08-02 34.00 34.00 34.00 34.00 23
2018-07-31 34.35 34.35 34.35 34.35 425
2018-07-30 34.40 34.40 34.35 34.35 173
2018-07-27 34.725 34.725 34.725 34.725 1
2018-07-26 34.625 35.10 34.625 35.10 6
2018-07-25 34.65 35.25 34.65 35.25 154
2018-07-23 34.45 35.10 34.45 34.95 513
2018-07-17 34.55 34.75 34.55 34.75 400
2018-07-16 34.15 34.20 34.15 34.20 21
2018-07-13 34.80 34.80 34.80 34.80 100

» More Acnb Stock Price History

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