ACNB Corporation (ACNB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

34.16

+0.96

(+2.89%)

At close: 04:00PM EDT

34.16

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	33.20	34.35	32.98	34.16	34.16	6,500
25 Apr 2024	32.61	33.33	32.61	33.20	33.20	11,000
24 Apr 2024	34.25	35.00	33.41	33.98	33.98	11,300
23 Apr 2024	34.13	34.74	33.96	34.25	34.25	13,300
22 Apr 2024	33.99	34.96	33.95	34.76	34.76	24,200
19 Apr 2024	30.89	32.49	30.89	32.49	32.49	16,100
18 Apr 2024	30.83	31.76	30.83	31.10	31.10	19,600
17 Apr 2024	31.54	31.80	31.27	31.40	31.40	6,500
16 Apr 2024	32.70	32.70	31.82	32.15	32.15	5,400
15 Apr 2024	32.42	32.80	32.42	32.63	32.63	5,100
12 Apr 2024	33.06	33.69	32.34	32.65	32.65	5,500
11 Apr 2024	32.55	33.39	32.55	33.39	33.39	8,400
10 Apr 2024	34.50	34.77	31.94	32.59	32.59	14,600
09 Apr 2024	35.64	35.95	34.35	34.88	34.88	3,700
08 Apr 2024	34.83	35.50	34.83	35.50	35.50	3,400
05 Apr 2024	35.03	35.51	34.75	34.75	34.75	8,400
04 Apr 2024	35.88	35.92	35.26	35.69	35.69	11,300
03 Apr 2024	34.78	35.89	34.78	34.88	34.88	12,000
02 Apr 2024	35.42	35.55	34.87	35.20	35.20	10,800
01 Apr 2024	36.51	36.81	35.46	35.80	35.80	15,100
28 Mar 2024	37.98	37.98	36.21	37.60	37.60	32,900
27 Mar 2024	35.50	37.62	35.50	36.89	36.89	15,600
26 Mar 2024	35.65	36.05	35.36	35.36	35.36	5,900
25 Mar 2024	35.16	36.19	35.00	35.10	35.10	7,100
22 Mar 2024	35.22	35.78	35.22	35.50	35.50	6,800
21 Mar 2024	35.85	36.84	35.79	36.83	36.83	17,700
20 Mar 2024	35.74	36.18	34.72	36.08	36.08	11,600
19 Mar 2024	34.99	35.69	34.99	35.12	35.12	12,100
18 Mar 2024	35.20	35.80	34.09	35.16	35.16	8,700
15 Mar 2024	34.07	35.64	34.07	35.56	35.56	44,800
14 Mar 2024	34.85	35.13	34.00	34.07	34.07	15,600
13 Mar 2024	34.41	35.35	34.39	34.91	34.91	13,100
12 Mar 2024	34.20	34.24	34.08	34.08	34.08	5,300
11 Mar 2024	35.00	35.00	34.61	34.61	34.61	6,200
08 Mar 2024	35.58	35.58	35.04	35.45	35.45	5,000
07 Mar 2024	35.03	35.31	34.84	35.10	35.10	5,600
06 Mar 2024	35.80	35.80	34.35	35.00	35.00	7,800
05 Mar 2024	34.92	35.59	34.92	35.40	35.40	10,300
04 Mar 2024	35.97	35.97	34.89	34.89	34.89	3,400
01 Mar 2024	35.63	35.82	34.83	35.76	35.76	9,500
29 Feb 2024	36.06	36.22	34.76	35.24	35.24	19,600
29 Feb 2024	0.3 Dividend
28 Feb 2024	36.16	36.70	35.50	35.50	35.20	6,300
27 Feb 2024	36.47	36.96	36.32	36.32	36.01	4,900
26 Feb 2024	35.50	36.55	35.19	35.97	35.67	5,000
23 Feb 2024	35.48	35.90	35.48	35.90	35.60	3,200
22 Feb 2024	36.10	36.10	35.42	35.85	35.55	25,700
21 Feb 2024	36.86	36.86	36.28	36.28	35.97	10,400
20 Feb 2024	37.23	37.23	36.85	36.86	36.55	6,100
16 Feb 2024	39.26	39.26	37.45	37.83	37.51	8,300
15 Feb 2024	37.20	39.69	37.20	39.40	39.07	13,500
14 Feb 2024	37.20	37.80	36.08	37.19	36.88	17,200
13 Feb 2024	37.21	37.21	35.64	36.55	36.24	24,500
12 Feb 2024	38.44	39.49	38.44	38.53	38.20	17,900
09 Feb 2024	36.07	37.48	36.07	37.06	36.75	9,800
08 Feb 2024	36.15	36.30	35.88	36.06	35.76	12,900
07 Feb 2024	35.77	36.92	34.50	36.15	35.84	13,800
06 Feb 2024	36.59	36.60	35.27	36.31	36.00	20,200
05 Feb 2024	35.56	38.42	35.40	36.89	36.58	28,800
02 Feb 2024	38.12	38.23	35.91	36.08	35.78	38,200
01 Feb 2024	38.72	39.70	37.85	38.95	38.62	44,700
31 Jan 2024	42.79	43.49	38.91	39.03	38.70	46,200
30 Jan 2024	45.11	45.11	42.83	42.83	42.47	12,200
29 Jan 2024	46.32	46.40	44.65	45.74	45.35	37,200
26 Jan 2024	46.91	46.99	46.02	46.64	46.25	7,300
25 Jan 2024	46.90	46.90	45.74	46.25	45.86	23,700
24 Jan 2024	46.90	47.00	46.00	46.66	46.27	24,500
23 Jan 2024	46.99	46.99	46.26	46.29	45.90	11,400
22 Jan 2024	45.00	46.56	45.00	46.39	46.00	10,700
19 Jan 2024	44.27	44.82	43.84	44.79	44.41	25,700
18 Jan 2024	43.82	44.36	43.50	43.98	43.61	35,400
17 Jan 2024	40.50	44.50	40.45	43.71	43.34	57,400
16 Jan 2024	43.35	43.35	40.97	41.05	40.70	37,300
12 Jan 2024	44.02	44.46	42.57	44.26	43.89	11,200
11 Jan 2024	42.69	43.70	41.27	43.67	43.30	26,800
10 Jan 2024	43.05	43.36	42.85	43.20	42.83	14,000
09 Jan 2024	44.38	46.32	43.63	43.90	43.53	10,800
08 Jan 2024	45.11	46.00	44.00	45.06	44.68	24,900
05 Jan 2024	44.48	45.93	44.17	44.64	44.26	34,800
04 Jan 2024	44.67	45.38	44.50	44.97	44.59	14,700
03 Jan 2024	46.33	46.99	44.15	44.22	43.85	33,000
02 Jan 2024	44.00	46.93	43.41	46.42	46.03	45,500
29 Dec 2023	46.58	47.17	44.76	44.76	44.38	11,300
28 Dec 2023	45.59	46.11	45.59	46.11	45.72	10,300
27 Dec 2023	46.74	47.14	45.86	45.99	45.60	14,300
26 Dec 2023	47.28	47.40	46.48	46.76	46.36	20,900
22 Dec 2023	45.35	46.97	44.65	46.81	46.41	18,700
21 Dec 2023	44.51	46.19	44.30	45.62	45.23	10,300
20 Dec 2023	43.91	45.39	42.92	43.94	43.57	23,200
19 Dec 2023	44.92	45.49	43.82	43.99	43.62	32,600
18 Dec 2023	47.20	47.28	44.83	44.87	44.49	54,400
15 Dec 2023	45.47	48.55	45.00	47.59	47.19	65,000
14 Dec 2023	42.00	45.34	41.85	45.04	44.66	45,500
13 Dec 2023	40.05	41.99	39.33	41.61	41.26	31,600
12 Dec 2023	39.90	40.00	39.56	39.72	39.38	11,400
11 Dec 2023	39.99	40.51	39.99	40.24	39.90	17,600
08 Dec 2023	40.13	40.36	39.55	39.80	39.46	11,300
07 Dec 2023	40.42	40.77	39.49	39.96	39.62	13,100
06 Dec 2023	41.44	41.77	40.01	40.02	39.68	21,800
05 Dec 2023	41.86	42.00	40.52	40.94	40.59	10,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,378.18-1,241.08(-2.40%)

ACNB Corporation (ACNB)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,378.18
-1,241.08(-2.40%)