Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ACNB Corporation Stock Price (Quote) NASDAQ:ACNB
$27.55 ( 0.15% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.30 | $28.97 | Friday, 22nd Oct 2021 ACNB stock ended at $27.55. This is 0.15% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.82% from a day low at $27.40 to a day high of $27.90. |
| 90 days | $27.25 | $29.40 | |
| 52 weeks | $20.60 | $33.74 |
Historical ACNB Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $27.40 | $27.90 | $27.40 | $27.55 | 5 988 |
| 2021-10-21 | $27.60 | $27.76 | $27.50 | $27.51 | 15 092 |
| 2021-10-20 | $27.55 | $27.83 | $27.50 | $27.78 | 12 984 |
| 2021-10-19 | $27.70 | $27.74 | $27.51 | $27.59 | 5 378 |
| 2021-10-18 | $27.61 | $27.72 | $27.52 | $27.67 | 9 734 |
| 2021-10-15 | $27.69 | $27.82 | $27.50 | $27.75 | 26 156 |
| 2021-10-14 | $27.88 | $27.93 | $27.36 | $27.63 | 6 961 |
| 2021-10-13 | $27.54 | $28.00 | $27.54 | $27.90 | 9 313 |
| 2021-10-12 | $27.74 | $28.20 | $27.50 | $27.51 | 9 431 |
| 2021-10-11 | $28.39 | $28.58 | $27.61 | $27.81 | 24 808 |
| 2021-10-08 | $28.24 | $28.47 | $28.18 | $28.35 | 7 487 |
| 2021-10-07 | $28.48 | $28.83 | $28.40 | $28.60 | 4 616 |
| 2021-10-06 | $28.08 | $28.73 | $28.08 | $28.59 | 6 778 |
| 2021-10-05 | $28.10 | $28.41 | $28.10 | $28.41 | 1 605 |
| 2021-10-04 | $28.00 | $28.69 | $27.92 | $28.03 | 5 133 |
| 2021-10-01 | $27.87 | $28.29 | $27.80 | $28.13 | 6 534 |
| 2021-09-30 | $28.24 | $28.50 | $27.60 | $28.00 | 10 339 |
| 2021-09-29 | $27.87 | $28.97 | $27.85 | $28.34 | 10 984 |
| 2021-09-28 | $27.82 | $28.31 | $27.65 | $27.96 | 7 363 |
| 2021-09-27 | $27.76 | $28.43 | $27.76 | $28.07 | 12 355 |
| 2021-09-24 | $27.60 | $27.87 | $27.60 | $27.74 | 7 678 |
| 2021-09-23 | $27.52 | $27.79 | $27.52 | $27.60 | 7 831 |
| 2021-09-22 | $27.62 | $27.74 | $27.30 | $27.61 | 4 555 |
| 2021-09-21 | $27.34 | $27.65 | $27.25 | $27.37 | 6 136 |
| 2021-09-20 | $27.46 | $27.55 | $27.25 | $27.45 | 9 519 |
| 2021-09-17 | $27.60 | $27.86 | $27.51 | $27.86 | 12 342 |
| 2021-09-16 | $27.58 | $27.74 | $27.50 | $27.74 | 4 757 |
| 2021-09-15 | $27.71 | $27.77 | $27.45 | $27.70 | 6 482 |
| 2021-09-14 | $27.60 | $27.78 | $27.31 | $27.59 | 15 891 |
| 2021-09-13 | $27.70 | $27.94 | $27.60 | $27.70 | 6 088 |
| 2021-09-10 | $28.47 | $28.47 | $27.50 | $27.52 | 10 912 |
| 2021-09-09 | $27.70 | $28.25 | $27.50 | $27.55 | 9 220 |
| 2021-09-08 | $28.48 | $28.48 | $27.62 | $27.76 | 10 482 |
| 2021-09-07 | $28.18 | $28.37 | $27.91 | $27.91 | 6 792 |
| 2021-09-03 | $28.27 | $28.38 | $28.00 | $28.20 | 13 492 |
| 2021-09-02 | $28.90 | $29.40 | $28.35 | $28.59 | 15 373 |
| 2021-09-01 | $28.72 | $29.09 | $28.60 | $28.89 | 23 294 |
| 2021-08-31 | $28.71 | $28.97 | $28.61 | $28.81 | 15 846 |
| 2021-08-30 | $28.90 | $28.90 | $28.66 | $28.75 | 15 989 |
| 2021-08-27 | $28.95 | $29.36 | $28.95 | $28.95 | 14 169 |
| 2021-08-26 | $29.03 | $29.24 | $28.72 | $28.97 | 40 464 |
| 2021-08-25 | $28.92 | $29.08 | $28.73 | $29.05 | 13 373 |
| 2021-08-24 | $29.11 | $29.25 | $28.82 | $29.00 | 11 865 |
| 2021-08-23 | $28.22 | $29.27 | $28.16 | $29.14 | 28 111 |
| 2021-08-20 | $28.32 | $28.52 | $28.19 | $28.23 | 6 143 |
| 2021-08-19 | $28.88 | $28.88 | $28.30 | $28.38 | 15 375 |
| 2021-08-18 | $28.56 | $28.80 | $28.30 | $28.36 | 19 957 |
| 2021-08-17 | $28.35 | $28.54 | $28.33 | $28.46 | 7 332 |
| 2021-08-16 | $28.50 | $28.67 | $28.30 | $28.65 | 10 490 |
| 2021-08-13 | $28.69 | $28.94 | $28.49 | $28.74 | 7 166 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
