UK markets open in 5 hours 37 minutes

ACNB Corporation (ACNB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.88+1.57 (+6.20%)
At close: 4:00PM EST

26.88 0.00 (0.00%)
After hours: 4:18PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Nov 202025.5628.0025.5626.8826.8824,800
23 Nov 202025.7225.7524.6325.3125.3113,300
20 Nov 202024.8325.6424.5825.6425.6416,300
19 Nov 202024.8925.2124.6125.2125.2112,600
18 Nov 202025.7326.2824.7024.7024.7010,800
17 Nov 202025.0126.6524.9025.4025.4013,100
16 Nov 202023.9925.2123.9825.2125.2120,300
13 Nov 202023.5023.8823.4523.5823.589,200
12 Nov 202022.9124.3822.8923.3123.3117,500
11 Nov 202023.5423.5423.0823.2223.2210,000
10 Nov 202022.6824.0822.6823.3523.3533,600
09 Nov 202023.1724.6022.2022.2722.2743,400
06 Nov 202022.9522.9521.7421.7421.7412,400
05 Nov 202022.1522.8522.1522.6622.669,000
04 Nov 202022.5122.5122.0022.1422.1410,900
03 Nov 202021.8723.1021.8723.1023.1019,100
02 Nov 202021.5121.6321.1821.4021.407,800
30 Oct 202021.2421.4020.8420.8720.877,500
29 Oct 202020.8621.8820.6021.5921.599,300
28 Oct 202021.2021.3020.7721.0021.0014,300
27 Oct 202021.7521.9521.4921.4921.497,800
26 Oct 202022.0022.0021.2621.7121.717,900
23 Oct 202022.4222.4222.1222.2522.258,400
22 Oct 202021.5522.7521.5522.2022.209,900
21 Oct 202021.2021.8521.2021.8521.857,100
20 Oct 202021.3521.5220.9021.4721.474,700
19 Oct 202021.0121.5720.8220.8220.826,400
16 Oct 202021.1721.6120.8820.8820.8813,600
15 Oct 202021.1821.5820.7521.5821.5811,400
14 Oct 202021.1121.1120.6520.9020.909,200
13 Oct 202021.8821.9421.3621.3921.394,500
12 Oct 202021.8222.1021.7122.1022.1011,700
09 Oct 202021.6821.8921.6521.8921.892,900
08 Oct 202021.8921.8921.1621.6521.656,300
07 Oct 202021.3321.8521.2721.8521.859,100
06 Oct 202021.6121.9021.0221.0221.0217,000
05 Oct 202021.0021.5020.7921.4621.4610,900
02 Oct 202020.0520.9620.0520.7020.708,600
01 Oct 202020.8621.5920.4720.4720.4710,700
30 Sep 202021.3621.8920.8020.8020.807,500
29 Sep 202021.3221.5020.7821.2421.2411,500
28 Sep 202020.7721.2420.4120.8620.869,900
25 Sep 202019.8920.9019.8920.2520.2516,600
24 Sep 202019.2519.9219.0019.7119.7113,900
23 Sep 202020.4220.4219.2519.3519.3517,600
22 Sep 202020.5320.5520.0420.3020.3013,800
21 Sep 202021.0521.1420.5220.5720.5713,000
18 Sep 202021.6421.7021.0621.7021.7029,500
17 Sep 202021.8021.8021.0221.3921.397,500
16 Sep 202021.4522.0021.3421.5421.549,500
15 Sep 202022.2622.5121.3521.5421.5419,000
14 Sep 202021.0322.1521.0022.1022.1019,900
11 Sep 202021.2321.8720.7620.8820.8822,900
10 Sep 202021.5021.8620.7020.9920.9912,400
09 Sep 202021.6121.8420.9520.9520.9530,400
08 Sep 202022.3622.8021.1621.1821.1838,000
04 Sep 202020.9922.8520.7322.7522.7537,300
03 Sep 202021.4121.7520.2020.4620.4632,700
02 Sep 202021.2421.6321.0021.5721.5717,300
01 Sep 202021.0121.4520.8421.3021.3017,500
31 Aug 202021.9621.9620.8521.0221.0225,500
28 Aug 202022.0122.7421.5522.3022.3010,400
28 Aug 20200.25 Dividend
27 Aug 202021.9122.9521.7322.5122.2611,500
26 Aug 202022.5022.5121.3021.8021.5621,100
25 Aug 202022.1923.0722.0022.5122.267,900
24 Aug 202021.7022.7321.6021.8721.637,300
21 Aug 202021.3821.7721.3821.4021.1611,000
20 Aug 202021.8622.3521.3421.3421.107,800
19 Aug 202022.3822.5722.0122.2021.956,100
18 Aug 202023.2623.2622.1822.1821.9311,400
17 Aug 202023.0823.7322.7123.5023.2414,500
14 Aug 202022.8523.3622.0423.3623.105,900
13 Aug 202023.2123.4722.3622.8122.5612,700
12 Aug 202023.5023.9223.1223.5423.286,300
11 Aug 202023.7524.1822.8423.0122.7521,300
10 Aug 202022.2023.7721.9823.3423.0816,500
07 Aug 202020.8222.4520.8222.2021.9518,900
06 Aug 202021.6022.3021.1221.1220.8927,200
05 Aug 202021.5522.5120.3222.2622.0118,300
04 Aug 202021.5921.9420.9521.7421.5024,800
03 Aug 202020.7821.9720.3721.8521.6118,600
31 Jul 202021.2221.5020.0920.6020.3726,700
30 Jul 202022.0022.4020.7521.1620.9232,700
29 Jul 202022.6922.9922.2522.3622.1111,700
28 Jul 202022.7322.7322.0622.3022.0514,900
27 Jul 202022.5423.0822.5423.0822.822,900
24 Jul 202022.8823.0522.6422.6422.397,400
23 Jul 202022.9423.5022.5822.6722.4211,400
22 Jul 202023.4023.4022.8022.8022.558,500
21 Jul 202023.7024.1123.3623.6723.4110,300
20 Jul 202023.5523.8523.0123.3223.067,200
17 Jul 202023.2724.1823.2723.5023.248,200
16 Jul 202022.9723.7022.9723.3423.087,700
15 Jul 202023.0824.6022.5823.5023.2427,700
14 Jul 202023.2323.2322.0722.3622.1117,500
13 Jul 202023.5923.7522.7023.3223.0614,300
10 Jul 202022.2023.2821.7523.0622.8023,800
09 Jul 202022.9923.4722.1822.3622.1117,700
08 Jul 202023.2923.7522.5723.1722.9124,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...