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
2017-11-17 28.00 28.00 28.00 28.00 10
2017-11-16 28.25 28.25 28.05 28.05 236
2017-11-15 28.00 28.00 28.00 28.00 1
2017-11-13 27.95 27.95 27.95 27.95 3
2017-11-08 27.35 27.35 27.35 27.35 200
2017-11-07 27.85 27.85 27.85 27.85 200
2017-10-31 28.00 28.00 27.85 27.95 201
2017-10-30 28.05 28.05 28.05 28.05 9
2017-10-27 28.00 28.25 28.00 28.25 202
2017-10-25 27.85 28.10 27.70 28.10 225
2017-10-23 28.00 28.25 28.00 28.25 103
2017-10-19 28.45 28.45 28.45 28.45 1
2017-10-17 28.25 28.25 28.25 28.25 300
2017-10-16 28.25 28.25 28.25 28.25 100
2017-10-12 28.50 28.50 28.50 28.50 200
2017-10-11 28.25 28.25 28.20 28.25 201
2017-10-10 28.10 28.25 28.10 28.25 396
2017-10-06 27.95 28.20 27.95 28.20 23
2017-10-05 28.30 28.35 28.25 28.25 160
2017-10-04 27.95 28.20 27.95 28.20 76
2017-10-03 27.95 28.15 27.95 28.15 400
2017-10-02 27.55 28.05 27.55 28.05 21
2017-09-29 27.85 27.85 27.85 27.85 90
2017-09-26 28.15 28.15 28.15 28.15 5
2017-09-25 27.95 27.95 27.95 27.95 4
2017-09-20 27.95 27.95 27.80 27.80 201
2017-09-18 27.45 27.50 27.25 27.50 123
2017-09-14 26.60 27.00 26.60 27.00 222
2017-09-13 26.95 27.05 26.95 27.05 312
2017-09-11 26.95 26.95 26.95 26.95 18

» More Acnb Stock Price History

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