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
2021-05-10 28.95 29.43 28.57 28.61 1,168
2021-05-07 28.72 28.79 28.62 28.71 648
2021-05-05 28.43 29.19 28.43 28.90 1,246
2021-05-04 28.47 28.60 28.20 28.46 774
2021-05-03 28.48 28.72 28.21 28.29 1,845
2021-04-30 27.67 27.92 27.53 27.75 2,857
2021-04-29 27.70 27.71 27.51 27.65 219
2021-04-28 27.47 27.67 27.47 27.67 459
2021-04-27 27.60 27.67 27.39 27.67 1,502
2021-04-26 27.49 27.79 27.49 27.55 645
2021-04-23 27.66 27.75 27.44 27.44 678
2021-04-22 27.86 27.86 27.40 27.53 337
2021-04-21 27.94 27.94 27.32 27.89 978
2021-04-20 28.54 28.64 27.92 27.92 811
2021-04-19 28.50 28.50 28.05 28.50 357
2021-04-16 28.88 29.08 28.69 28.69 37
2021-04-15 28.96 29.06 28.62 28.89 154
2021-04-14 28.85 28.97 28.85 28.87 168
2021-04-13 28.56 28.70 28.50 28.53 558
2021-04-12 28.73 28.76 28.73 28.76 210
2021-04-09 29.00 29.50 29.00 29.18 323
2021-04-08 29.15 29.15 28.75 28.75 155
2021-04-07 29.59 29.59 28.73 28.73 826
2021-04-06 30.15 30.15 29.86 29.86 165
2021-04-05 29.80 30.23 29.72 29.72 577
2021-04-02 29.81 29.81 29.81 29.81 668
2021-04-01 30.12 30.19 29.84 30.02 400
2021-03-31 31.49 31.49 29.76 29.76 1,762
2021-03-30 30.59 31.08 30.06 30.80 1,183
2021-03-29 30.94 30.94 30.13 30.13 483

» More Acnb Stock Price History

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