NASDAQ:ACNB
$37.29
(
-2.51%
)
Friday, 27th Jan 2023
ACNB Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.10 | $40.80 | Friday, 27th Jan 2023 ACNB stock ended at $37.29. This is 2.51% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.33% from a day low at $37.21 to a day high of $38.45. |
| 90 days | $35.13 | $41.28 | |
| 52 weeks | $28.40 | $41.28 |
Historical ACNB Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $38.25 | $38.45 | $37.21 | $37.29 | 4 716 |
| 2023-01-26 | $36.62 | $38.25 | $36.25 | $38.25 | 16 255 |
| 2023-01-25 | $36.17 | $37.01 | $36.12 | $36.70 | 4 141 |
| 2023-01-24 | $36.70 | $36.70 | $36.10 | $36.10 | 2 058 |
| 2023-01-23 | $37.14 | $37.14 | $36.50 | $36.70 | 4 582 |
| 2023-01-20 | $36.99 | $37.15 | $36.50 | $37.00 | 7 700 |
| 2023-01-19 | $37.15 | $37.22 | $36.64 | $36.84 | 4 700 |
| 2023-01-18 | $38.07 | $38.25 | $37.24 | $37.24 | 5 100 |
| 2023-01-17 | $38.09 | $38.25 | $38.07 | $38.07 | 3 249 |
| 2023-01-13 | $37.52 | $39.89 | $37.52 | $38.11 | 7 027 |
| 2023-01-12 | $38.34 | $38.75 | $37.75 | $38.58 | 9 800 |
| 2023-01-11 | $37.81 | $38.30 | $37.81 | $38.24 | 2 923 |
| 2023-01-10 | $37.10 | $38.62 | $37.10 | $37.70 | 7 814 |
| 2023-01-09 | $38.68 | $39.03 | $37.14 | $37.39 | 9 500 |
| 2023-01-06 | $37.55 | $38.60 | $37.35 | $38.60 | 10 617 |
| 2023-01-05 | $38.05 | $38.05 | $37.12 | $37.50 | 4 793 |
| 2023-01-04 | $39.10 | $39.96 | $38.77 | $38.77 | 3 736 |
| 2023-01-03 | $39.50 | $39.76 | $38.19 | $38.52 | 4 657 |
| 2022-12-30 | $40.45 | $40.79 | $39.74 | $39.81 | 6 382 |
| 2022-12-29 | $40.16 | $40.50 | $39.67 | $40.50 | 4 683 |
| 2022-12-28 | $40.80 | $40.80 | $39.81 | $39.87 | 6 738 |
| 2022-12-27 | $40.36 | $40.36 | $40.36 | $40.36 | 2 096 |
| 2022-12-23 | $40.86 | $40.95 | $40.25 | $40.27 | 14 244 |
| 2022-12-22 | $41.01 | $41.01 | $39.92 | $40.60 | 7 470 |
| 2022-12-21 | $39.69 | $41.28 | $38.97 | $41.17 | 23 229 |
| 2022-12-20 | $39.35 | $39.63 | $38.85 | $39.27 | 10 390 |
| 2022-12-19 | $39.12 | $39.65 | $38.11 | $39.15 | 37 499 |
| 2022-12-16 | $37.28 | $39.50 | $37.06 | $39.34 | 79 194 |
| 2022-12-15 | $38.50 | $38.75 | $37.02 | $37.65 | 14 294 |
| 2022-12-14 | $38.35 | $38.59 | $37.93 | $38.50 | 9 288 |
| 2022-12-13 | $38.02 | $39.33 | $37.33 | $37.86 | 41 510 |
| 2022-12-12 | $37.64 | $37.93 | $37.02 | $37.70 | 10 502 |
| 2022-12-09 | $37.15 | $37.66 | $37.09 | $37.32 | 8 012 |
| 2022-12-08 | $36.82 | $38.00 | $36.52 | $37.70 | 4 719 |
| 2022-12-07 | $37.80 | $38.35 | $37.35 | $37.42 | 8 574 |
| 2022-12-06 | $37.52 | $37.99 | $37.20 | $37.86 | 18 781 |
| 2022-12-05 | $38.72 | $38.72 | $37.12 | $37.37 | 12 941 |
| 2022-12-02 | $38.81 | $38.99 | $38.33 | $38.98 | 8 172 |
| 2022-12-01 | $39.30 | $39.30 | $38.02 | $38.39 | 5 276 |
| 2022-11-30 | $38.51 | $39.30 | $38.04 | $39.30 | 10 623 |
| 2022-11-29 | $38.50 | $39.08 | $38.50 | $38.55 | 4 869 |
| 2022-11-28 | $38.72 | $38.72 | $38.59 | $38.59 | 3 324 |
| 2022-11-25 | $38.51 | $38.51 | $38.51 | $38.51 | 1 856 |
| 2022-11-23 | $38.56 | $39.14 | $38.56 | $38.93 | 22 091 |
| 2022-11-22 | $38.65 | $39.50 | $38.61 | $39.50 | 9 697 |
| 2022-11-21 | $38.85 | $39.05 | $38.84 | $39.00 | 3 529 |
| 2022-11-18 | $39.22 | $39.22 | $38.57 | $39.15 | 8 308 |
| 2022-11-17 | $38.00 | $38.50 | $37.97 | $38.38 | 9 948 |
| 2022-11-16 | $38.46 | $38.46 | $38.46 | $38.46 | 1 311 |
| 2022-11-15 | $38.20 | $39.34 | $38.12 | $38.77 | 2 172 |
About ACNB Corporation
ACNB Corporation, a financial holding company, provides banking, insurance, and financial services to individual, business, and government customers in the United States. The company offers checking, savings, and money market deposit accounts, as well as time deposits and debit cards. It also provides commercial lending products, such as commercial mortgages, real estate development and construction loans, accounts receivable and inventory financ... ACNB Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
