GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ACNB Corporation Stock Price (Quote) NASDAQ:ACNB

$28.24 ( 0.50% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $27.56 $29.30 Tuesday, 15th Jun 2021 ACNB stock ended at $28.24. This is 0.5% more than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 1.46% from a day low at $28.10 to a day high of $28.51.
90 days $27.25 $31.72
52 weeks $19.00 $33.74

Historical ACNB Corporation prices

Date Open High Low Close Volume
2021-06-15 $28.28 $28.51 $28.10 $28.24 42 797
2021-06-14 $28.33 $28.47 $27.91 $28.10 32 897
2021-06-11 $28.44 $28.44 $28.01 $28.22 23 023
2021-06-10 $28.04 $28.31 $27.87 $28.21 34 599
2021-06-09 $27.97 $28.13 $27.75 $27.99 36 766
2021-06-08 $27.95 $28.40 $27.91 $28.06 28 979
2021-06-07 $28.91 $29.00 $27.85 $27.89 65 029
2021-06-04 $28.90 $29.30 $28.71 $28.93 23 856
2021-06-03 $28.85 $28.92 $28.65 $28.91 17 066
2021-06-02 $28.59 $29.00 $28.55 $28.99 15 255
2021-06-01 $28.96 $28.96 $28.58 $28.81 25 152
2021-05-28 $28.39 $28.95 $28.39 $28.80 28 884
2021-05-27 $28.54 $28.86 $28.39 $28.58 41 541
2021-05-26 $27.83 $28.44 $27.81 $28.13 18 966
2021-05-25 $28.15 $28.15 $27.56 $27.60 22 097
2021-05-24 $28.43 $28.61 $28.00 $28.16 16 292
2021-05-21 $28.84 $28.98 $28.53 $28.72 13 615
2021-05-20 $27.96 $28.80 $27.85 $28.80 24 301
2021-05-19 $27.66 $28.21 $27.61 $27.95 22 659
2021-05-18 $28.43 $28.99 $27.87 $27.92 13 794
2021-05-17 $28.29 $28.63 $28.19 $28.59 12 202
2021-05-14 $28.50 $28.93 $28.29 $28.53 12 616
2021-05-13 $28.67 $28.69 $27.96 $28.36 39 518
2021-05-12 $28.66 $29.18 $27.65 $27.87 22 244
2021-05-11 $28.70 $29.13 $28.45 $28.60 15 734
2021-05-10 $28.93 $29.44 $28.50 $28.73 20 258
2021-05-07 $28.76 $29.25 $28.52 $28.78 23 402
2021-05-06 $29.02 $29.25 $28.73 $28.85 14 113
2021-05-05 $28.67 $29.19 $28.58 $28.87 21 988
2021-05-04 $28.17 $28.65 $28.02 $28.43 24 596
2021-05-03 $27.84 $28.66 $27.84 $28.16 31 132
2021-04-30 $27.39 $27.93 $27.39 $27.50 38 411
2021-04-29 $27.95 $27.98 $27.42 $27.64 17 222
2021-04-28 $27.62 $27.95 $27.32 $27.72 23 404
2021-04-27 $27.65 $27.70 $27.31 $27.50 19 834
2021-04-26 $27.60 $27.85 $27.54 $27.58 11 559
2021-04-23 $27.57 $27.85 $27.35 $27.35 15 498
2021-04-22 $28.03 $29.08 $27.35 $27.46 10 846
2021-04-21 $28.13 $28.32 $27.25 $28.10 20 940
2021-04-20 $28.20 $28.43 $27.88 $27.91 17 720
2021-04-19 $28.63 $28.68 $28.06 $28.20 6 935
2021-04-16 $28.99 $29.10 $28.45 $28.45 6 319
2021-04-15 $29.07 $29.07 $28.59 $28.70 7 495
2021-04-14 $28.63 $28.99 $28.57 $28.76 9 073
2021-04-13 $28.50 $28.70 $28.37 $28.39 8 488
2021-04-12 $29.43 $29.43 $28.70 $28.73 5 894
2021-04-09 $28.99 $29.39 $28.58 $29.13 4 655
2021-04-08 $28.77 $29.15 $28.55 $28.77 13 203
2021-04-07 $29.44 $29.55 $28.52 $28.52 17 409
2021-04-06 $29.92 $30.07 $29.43 $29.76 10 843

About ACNB Corporation

ACNB Corporation, through its subsidiaries, provides various banking and financial services to individuals and businesses in the United States. It accepts various deposit products, including money market accounts, interest-bearing transaction accounts, non-interest bearing demand, savings, and time deposits. The company also provides commercial lending products comprising commercial mortgages, real estate development and construction loans, accou... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT