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
2020-08-11 24.00 24.46 23.19 23.19 2,213
2020-08-10 22.11 23.73 22.11 23.73 450
2020-08-07 21.92 21.92 21.73 21.80 135
2020-08-06 21.41 22.49 21.10 21.12 2,496
2020-08-05 21.16 22.38 21.16 22.38 425
2020-08-04 21.89 21.94 20.90 21.30 1,863
2020-08-03 20.60 21.89 20.37 21.89 840
2020-07-31 20.80 20.80 20.15 20.50 1,053
2020-07-30 20.77 21.55 20.77 21.35 1,010
2020-07-29 22.11 22.85 22.11 22.62 327
2020-07-28 22.58 22.58 22.25 22.30 499
2020-07-27 22.52 22.80 22.49 22.80 27
2020-07-24 22.99 22.99 22.91 22.91 230
2020-07-23 23.01 23.01 22.58 22.58 500
2020-07-22 23.14 23.14 22.90 22.90 124
2020-07-21 24.09 24.09 23.70 23.97 225
2020-07-20 23.34 23.50 23.09 23.09 384
2020-07-17 24.10 24.18 23.66 23.66 386
2020-07-16 23.16 23.31 23.16 23.18 218
2020-07-15 22.96 24.50 22.96 24.40 952
2020-07-14 22.98 23.16 22.24 22.65 1,879
2020-07-13 23.13 23.25 23.13 23.25 184
2020-07-10 22.01 22.92 21.85 22.82 669
2020-07-09 22.92 22.92 22.20 22.37 793
2020-07-08 23.55 23.55 22.75 22.75 310
2020-07-07 24.12 24.46 23.33 23.60 770
2020-07-06 25.30 25.30 24.50 24.50 539
2020-07-02 25.60 25.60 24.66 24.66 170
2020-07-01 25.78 26.10 25.11 25.41 100
2020-06-30 26.16 26.16 25.36 26.01 559

» More Acnb Stock Price History

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