VOLUME
Buy
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

ACNB stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ACNB stock price was $37.90 and low was $34.26.
  • 90 day high was $39.57 and low was $33.91.
  • 52 week high for ACNB Corporation - $41.45 and low - $33.91.

Historical ACNB Corporation prices

Date Open High Low Close Volume
2019-08-19 $35.07 $35.30 $34.81 $35.10 7109
2019-08-16 $34.87 $35.15 $34.71 $35.05 6370
2019-08-15 $34.99 $35.17 $34.50 $34.50 7017
2019-08-14 $36.28 $36.28 $34.26 $34.75 9997
2019-08-13 $35.76 $36.66 $35.76 $36.57 4833
2019-08-12 $35.91 $36.41 $35.65 $35.78 5619
2019-08-09 $36.10 $36.38 $36.03 $36.03 5137
2019-08-08 $36.69 $37.06 $35.99 $35.99 7082
2019-08-07 $36.24 $36.40 $35.85 $36.03 3920
2019-08-06 $35.87 $36.46 $35.31 $36.39 5481
2019-08-05 $37.08 $37.47 $35.60 $35.60 9531
2019-08-02 $37.65 $37.65 $37.24 $37.24 1690
2019-08-01 $37.16 $37.90 $37.16 $37.32 6266
2019-07-31 $37.60 $37.75 $37.20 $37.30 11643
2019-07-30 $37.06 $37.71 $36.94 $37.45 7083
2019-07-29 $37.42 $37.80 $37.18 $37.24 4871
2019-07-26 $37.18 $37.90 $36.93 $37.60 10493
2019-07-25 $36.82 $37.40 $36.82 $37.40 1232
2019-07-24 $37.23 $37.50 $37.20 $37.20 4163
2019-07-23 $36.65 $37.50 $36.65 $37.17 6293
2019-07-22 $37.09 $37.20 $36.23 $36.98 8995
2019-07-19 $37.41 $37.62 $37.02 $37.20 4996
2019-07-18 $37.48 $37.60 $37.48 $37.56 1703
2019-07-17 $38.06 $38.06 $37.23 $37.44 5894
2019-07-16 $37.56 $38.43 $37.56 $38.08 2059
2019-07-15 $37.79 $37.79 $37.50 $37.76 2447
2019-07-12 $38.55 $39.00 $37.72 $37.77 30815
2019-07-11 $38.24 $38.40 $37.66 $38.40 5320
2019-07-10 $38.36 $38.40 $37.49 $38.15 7047
2019-07-09 $38.19 $38.49 $37.73 $38.28 4940
2019-07-08 $38.05 $38.05 $37.12 $38.05 4634
2019-07-05 $37.96 $38.19 $37.51 $38.10 3105
2019-07-03 $38.08 $38.19 $37.77 $38.05 1630
2019-07-02 $37.41 $37.95 $36.88 $37.72 12840
2019-07-01 $38.95 $38.95 $37.41 $38.59 24443
2019-06-28 $36.39 $39.57 $36.39 $39.57 47845
2019-06-27 $35.70 $36.51 $35.54 $36.51 6594
2019-06-26 $35.70 $35.87 $35.27 $35.27 2455
2019-06-25 $36.59 $37.11 $35.41 $35.70 8589
2019-06-24 $37.39 $37.39 $36.20 $36.35 13824
2019-06-21 $36.94 $37.51 $36.04 $37.39 28318
2019-06-20 $37.20 $37.30 $36.80 $37.24 3531
2019-06-19 $37.04 $37.19 $37.04 $37.19 1777
2019-06-18 $37.00 $37.36 $36.72 $37.36 6251
2019-06-17 $36.40 $36.78 $35.80 $36.76 4628
2019-06-14 $36.11 $36.89 $36.11 $36.37 3404
2019-06-13 $36.58 $36.90 $36.10 $36.32 3838
2019-06-12 $36.57 $37.01 $34.60 $36.58 6811
2019-06-11 $36.16 $37.51 $36.16 $36.58 5169
2019-06-10 $34.45 $36.20 $34.45 $36.20 11941

Will ACNB stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT