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
2019-02-21 39.76 39.99 39.76 39.99 118
2019-02-20 39.20 39.35 39.20 39.35 389
2019-02-19 39.66 39.66 39.25 39.25 38
2019-02-15 39.21 39.50 39.21 39.50 175
2019-02-14 38.14 38.18 38.14 38.18 137
2019-02-13 37.71 38.15 37.71 37.74 127
2019-02-11 37.09 37.75 37.09 37.57 300
2019-02-08 36.99 37.25 36.80 37.25 318
2019-02-06 36.43 36.69 36.31 36.31 326
2019-02-04 36.58 36.58 36.39 36.39 200
2019-02-01 36.51 36.51 36.16 36.16 250
2019-01-31 36.75 36.75 36.49 36.49 54
2019-01-29 36.69 36.69 36.69 36.69 85
2019-01-28 36.94 36.94 36.94 36.94 150
2019-01-25 36.73 36.73 36.31 36.31 454
2019-01-24 36.00 36.65 36.00 36.46 733
2019-01-22 37.50 37.50 37.00 37.00 247
2019-01-18 38.69 38.69 38.32 38.32 110
2019-01-17 38.45 38.65 38.41 38.41 260
2019-01-16 38.45 38.45 38.45 38.45 3
2019-01-15 38.08 38.08 37.80 37.80 354
2019-01-14 36.48 37.35 36.48 37.35 304
2019-01-11 37.51 37.51 36.55 36.55 457
2019-01-10 37.88 37.90 37.82 37.82 306
2019-01-08 38.10 38.10 38.10 38.10 7
2019-01-07 38.34 38.42 38.34 38.42 118
2019-01-04 39.05 39.21 38.60 38.60 353
2019-01-03 38.80 38.80 38.80 38.80 5
2019-01-02 38.96 38.96 38.96 38.96 100
2018-12-28 38.29 38.29 38.29 38.29 100

» More Acnb Stock Price History

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